|
Closing price on 10/21/2025
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
3,100 |
| Split-adjusted Price |
8.50 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,100
|
|
|
10/20/2025
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
8.50
|
1,400
|
|
|
10/17/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.28
|
8.30
|
4,300
|
|
|
10/16/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
10/15/2025
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
600
|
|
|
10/14/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
400
|
|
|
10/13/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
8.60
|
3,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
4,800
|
|
|
10/9/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
8.50
|
1,000
|
|
|
10/8/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
1,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
8.60
|
4,000
|
|
|
10/6/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,100
|
|
|
10/3/2025
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,100
|
|
|
10/2/2025
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
8.60
|
1,800
|
|
|
10/1/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
8.90
|
400
|
|
|
9/30/2025
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,300
|
|
|
9/29/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
1,900
|
|
|
9/26/2025
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
8.90
|
2,100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.74
|
8.80
|
4,900
|
|
|
9/24/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.90
|
2,100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
1,600
|
|
|
9/22/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
8.80
|
1,600
|
|
|
9/19/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
4,800
|
|
|
9/18/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.90
|
1,400
|
|
|
9/17/2025
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
8.80
|
3,200
|
|
|
9/16/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
3,200
|
|
|
9/15/2025
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.40
|
8.90
|
8.95
|
8.90
|
5,800
|
|
|
9/12/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.96
|
9.00
|
3,800
|
|
|
9/11/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.82
|
9.00
|
7,000
|
|
|
9/10/2025
|
-0.70 / -7.69%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.75
|
8.40
|
2,400
|
|
|