|
|
Closing price on 3/6/2026
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
62.20 |
| Volume |
6,696,100 |
| Split-adjusted Price |
62.40 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2026
|
0.00 / 0.00%
|
68.30
|
70.70
|
68.20
|
69.10
|
69.28
|
69.10
|
6,695,900
|
|
|
2/5/2026
|
-2.90 / -4.03%
|
71.90
|
72.20
|
69.10
|
69.10
|
70.33
|
69.10
|
8,057,000
|
|
|
2/4/2026
|
+0.40 / +0.56%
|
71.80
|
72.60
|
70.80
|
72.00
|
71.80
|
72.00
|
7,674,216
|
|
|
2/3/2026
|
-1.00 / -1.38%
|
72.90
|
73.60
|
71.30
|
71.60
|
72.19
|
71.60
|
7,342,000
|
|
|
2/2/2026
|
+2.00 / +2.83%
|
70.90
|
72.60
|
70.30
|
72.60
|
71.49
|
72.60
|
10,777,700
|
|
|
1/30/2026
|
-0.50 / -0.70%
|
71.50
|
72.50
|
70.50
|
70.60
|
71.28
|
70.60
|
7,844,810
|
|
|
1/29/2026
|
+3.40 / +5.02%
|
68.50
|
71.10
|
67.90
|
71.10
|
70.00
|
71.10
|
10,036,800
|
|
|
1/28/2026
|
0.00 / 0.00%
|
67.70
|
69.50
|
67.20
|
67.70
|
68.12
|
67.70
|
11,410,900
|
|
|
1/27/2026
|
-1.20 / -1.74%
|
68.40
|
68.60
|
66.10
|
67.70
|
67.27
|
67.70
|
9,147,800
|
|
|
1/26/2026
|
+1.70 / +2.53%
|
67.40
|
69.30
|
67.40
|
68.90
|
68.57
|
68.90
|
8,864,802
|
|
|
1/23/2026
|
-3.70 / -5.22%
|
69.40
|
70.10
|
67.20
|
67.20
|
68.37
|
67.20
|
16,050,400
|
|
|
1/22/2026
|
+0.60 / +0.85%
|
71.10
|
72.80
|
70.00
|
70.90
|
71.18
|
70.90
|
8,055,226
|
|
|
1/21/2026
|
-3.10 / -4.22%
|
73.00
|
73.00
|
70.00
|
70.30
|
71.22
|
70.30
|
11,288,100
|
|
|
1/20/2026
|
+2.80 / +3.97%
|
71.50
|
75.50
|
71.10
|
73.40
|
74.17
|
73.40
|
21,580,827
|
|
|
1/19/2026
|
+1.00 / +1.44%
|
69.80
|
71.00
|
68.30
|
70.60
|
69.53
|
70.60
|
10,385,313
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|