|
|
Closing price on 3/27/2026
|
|
| Open |
61.00 |
| High |
61.90 |
| Low |
60.90 |
| Volume |
2,137,400 |
| Split-adjusted Price |
61.50 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.50 / +0.82%
|
61.00
|
61.90
|
60.90
|
61.50
|
61.34
|
61.50
|
2,137,400
|
|
|
3/26/2026
|
-1.10 / -1.77%
|
62.10
|
62.10
|
61.00
|
61.00
|
61.36
|
61.00
|
2,044,000
|
|
|
3/25/2026
|
+0.90 / +1.47%
|
61.50
|
62.20
|
61.40
|
62.10
|
61.90
|
62.10
|
3,445,700
|
|
|
3/24/2026
|
+0.40 / +0.66%
|
61.80
|
61.80
|
60.90
|
61.20
|
61.21
|
61.20
|
2,689,900
|
|
|
3/23/2026
|
+0.80 / +1.33%
|
59.20
|
61.00
|
59.20
|
60.80
|
60.31
|
60.80
|
5,908,000
|
|
|
3/20/2026
|
-1.00 / -1.64%
|
61.00
|
61.50
|
60.00
|
60.00
|
60.39
|
60.00
|
5,767,000
|
|
|
3/19/2026
|
-0.70 / -1.13%
|
61.40
|
62.00
|
60.80
|
61.00
|
61.30
|
61.00
|
6,400,100
|
|
|
3/18/2026
|
+0.20 / +0.33%
|
61.80
|
62.70
|
61.60
|
61.70
|
62.10
|
61.70
|
2,596,400
|
|
|
3/17/2026
|
-0.30 / -0.49%
|
62.70
|
63.00
|
61.50
|
61.50
|
62.25
|
61.50
|
3,915,100
|
|
|
3/16/2026
|
-1.30 / -2.06%
|
62.60
|
62.90
|
61.70
|
61.80
|
62.04
|
61.80
|
2,965,000
|
|
|
3/13/2026
|
+1.50 / +2.44%
|
62.00
|
63.20
|
61.60
|
63.10
|
62.59
|
63.10
|
5,388,500
|
|
|
3/12/2026
|
-1.40 / -2.22%
|
62.00
|
62.70
|
61.30
|
61.60
|
61.93
|
61.60
|
7,503,800
|
|
|
3/11/2026
|
+0.90 / +1.45%
|
61.70
|
63.70
|
61.60
|
63.00
|
62.83
|
63.00
|
7,507,600
|
|
|
3/10/2026
|
+4.00 / +6.88%
|
60.00
|
62.10
|
59.50
|
62.10
|
60.66
|
62.10
|
12,736,900
|
|
|
3/9/2026
|
-4.30 / -6.89%
|
59.00
|
59.10
|
58.10
|
58.10
|
58.25
|
58.10
|
18,046,300
|
|
|
3/6/2026
|
-0.80 / -1.27%
|
63.00
|
63.00
|
62.20
|
62.40
|
62.54
|
62.40
|
6,696,100
|
|
|
3/5/2026
|
-1.70 / -2.62%
|
65.00
|
65.20
|
63.00
|
63.20
|
63.74
|
63.20
|
9,149,200
|
|
|
3/4/2026
|
+1.50 / +2.37%
|
63.40
|
64.90
|
62.00
|
64.90
|
63.09
|
64.90
|
14,079,700
|
|
|
3/3/2026
|
-3.20 / -4.80%
|
66.60
|
67.30
|
63.40
|
63.40
|
64.73
|
63.40
|
18,597,600
|
|
|
3/2/2026
|
-1.60 / -2.35%
|
66.90
|
69.80
|
66.50
|
66.60
|
67.56
|
66.60
|
12,707,700
|
|
|
2/27/2026
|
-2.40 / -3.40%
|
70.20
|
70.60
|
68.00
|
68.20
|
68.89
|
68.20
|
13,391,400
|
|
|
2/26/2026
|
-1.70 / -2.35%
|
71.20
|
71.40
|
69.60
|
70.60
|
70.25
|
70.60
|
87,508,200
|
|
|
2/25/2026
|
+2.10 / +2.99%
|
70.40
|
73.40
|
70.40
|
72.30
|
72.39
|
72.30
|
9,804,200
|
|
|
2/24/2026
|
-0.40 / -0.57%
|
70.60
|
71.30
|
70.20
|
70.20
|
70.58
|
70.20
|
3,633,000
|
|
|
2/23/2026
|
+1.10 / +1.58%
|
70.00
|
71.30
|
69.80
|
70.60
|
70.35
|
70.60
|
4,211,800
|
|
|
2/13/2026
|
+0.50 / +0.72%
|
69.00
|
69.80
|
68.60
|
69.50
|
69.25
|
69.50
|
3,341,400
|
|
|
2/12/2026
|
-0.10 / -0.14%
|
69.30
|
69.80
|
69.00
|
69.00
|
69.36
|
69.00
|
1,951,100
|
|
|
2/11/2026
|
+0.70 / +1.02%
|
68.40
|
69.90
|
68.40
|
69.10
|
69.44
|
69.10
|
2,672,900
|
|
|
2/10/2026
|
-1.20 / -1.72%
|
69.60
|
70.50
|
68.10
|
68.40
|
68.94
|
68.40
|
5,183,400
|
|
|
2/9/2026
|
+0.50 / +0.72%
|
69.40
|
70.40
|
69.30
|
69.60
|
69.83
|
69.60
|
2,573,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|