|
Closing price on 7/28/2025
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
6,000 |
| Split-adjusted Price |
9.40 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
6,000
|
|
|
7/25/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
9,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
900
|
|
|
7/23/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
6,600
|
|
|
7/22/2025
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5,600
|
|
|
7/21/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
5,500
|
|
|
7/18/2025
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
4,400
|
|
|
7/17/2025
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.84
|
9.90
|
12,800
|
|
|
7/16/2025
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.61
|
9.80
|
4,800
|
|
|
7/15/2025
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.00
|
10.00
|
9.97
|
10.00
|
8,400
|
|
|
7/14/2025
|
+0.40 / +4.04%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
10.30
|
1,500
|
|
|
7/11/2025
|
+0.30 / +2.97%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.91
|
10.40
|
7,100
|
|
|
7/10/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.50
|
10.20
|
10.08
|
10.20
|
16,100
|
|
|
7/9/2025
|
+0.80 / +8.51%
|
9.60
|
10.70
|
9.60
|
10.20
|
10.13
|
10.20
|
6,600
|
|
|
7/8/2025
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
4,200
|
|
|
7/7/2025
|
+0.10 / +1.08%
|
9.30
|
9.80
|
8.80
|
9.40
|
9.16
|
9.40
|
3,700
|
|
|
7/4/2025
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.25
|
9.00
|
600
|
|
|
7/3/2025
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.35
|
9.90
|
1,100
|
|
|
7/2/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,200
|
|
|
7/1/2025
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
6/30/2025
|
-0.20 / -2.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.47
|
9.50
|
3,700
|
|
|
6/27/2025
|
+0.20 / +2.13%
|
10.00
|
10.10
|
9.30
|
9.60
|
9.65
|
9.60
|
4,600
|
|
|
6/26/2025
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.44
|
9.30
|
5,700
|
|
|
6/25/2025
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.97
|
10.00
|
1,000
|
|
|
6/24/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5,000
|
|
|
6/23/2025
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.26
|
11.20
|
6,400
|
|
|
6/20/2025
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
12,100
|
|
|
6/19/2025
|
-0.30 / -2.83%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.35
|
10.30
|
1,300
|
|
|
6/18/2025
|
+0.50 / +5.00%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.58
|
10.50
|
7,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
8,800
|
|
|