|
Closing price on 1/11/2022
|
|
| Open |
83.60 |
| High |
84.00 |
| Low |
83.50 |
| Volume |
1,972,400 |
| Split-adjusted Price |
72.84 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
0.00 / 0.00%
|
83.60
|
84.00
|
83.50
|
83.70
|
83.74
|
72.84
|
1,972,400
|
|
|
1/10/2022
|
-0.10 / -0.12%
|
84.80
|
85.00
|
83.50
|
83.70
|
84.28
|
72.84
|
2,246,400
|
|
|
1/7/2022
|
-0.20 / -0.23%
|
85.30
|
85.60
|
85.00
|
85.20
|
85.19
|
72.93
|
2,593,984
|
|
|
1/6/2022
|
-0.80 / -0.93%
|
86.10
|
86.10
|
85.30
|
85.40
|
85.62
|
73.10
|
2,991,600
|
|
|
1/5/2022
|
-0.50 / -0.58%
|
86.80
|
87.00
|
86.00
|
86.20
|
86.41
|
73.78
|
3,272,000
|
|
|
1/4/2022
|
+0.30 / +0.35%
|
87.20
|
87.40
|
86.70
|
86.70
|
87.10
|
74.21
|
1,994,600
|
|
|
12/31/2021
|
+1.10 / +1.29%
|
85.50
|
87.50
|
85.30
|
86.40
|
86.30
|
73.96
|
2,468,500
|
|
|
12/30/2021
|
+0.10 / +0.12%
|
85.30
|
85.60
|
85.10
|
85.30
|
85.37
|
73.01
|
1,040,500
|
|
|
12/29/2021
|
-0.30 / -0.35%
|
85.50
|
85.60
|
85.10
|
85.20
|
85.24
|
72.93
|
965,400
|
|
|
12/28/2021
|
-0.60 / -0.70%
|
86.20
|
86.20
|
85.20
|
85.50
|
85.73
|
73.19
|
1,937,800
|
|
|
12/27/2021
|
+0.10 / +0.12%
|
86.00
|
86.40
|
85.70
|
86.10
|
86.03
|
73.70
|
1,285,700
|
|
|
12/24/2021
|
+1.30 / +1.53%
|
84.70
|
86.00
|
84.70
|
86.00
|
85.51
|
73.61
|
1,428,400
|
|
|
12/23/2021
|
-0.70 / -0.82%
|
85.40
|
85.40
|
84.50
|
84.70
|
84.94
|
72.50
|
2,618,900
|
|
|
12/22/2021
|
-0.10 / -0.12%
|
85.70
|
86.20
|
85.30
|
85.40
|
85.61
|
73.10
|
1,991,800
|
|
|
12/21/2021
|
-0.20 / -0.23%
|
85.80
|
86.00
|
85.50
|
85.50
|
85.66
|
73.19
|
1,831,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
86.00
|
86.30
|
85.60
|
85.70
|
85.85
|
73.36
|
2,194,400
|
|
|
12/17/2021
|
-0.90 / -1.04%
|
86.60
|
86.70
|
85.70
|
85.70
|
86.10
|
73.36
|
2,949,600
|
|
|
12/16/2021
|
+0.30 / +0.35%
|
86.30
|
86.60
|
86.00
|
86.60
|
86.38
|
74.13
|
1,610,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
86.40
|
86.70
|
86.30
|
86.30
|
86.43
|
73.87
|
1,602,500
|
|
|
12/14/2021
|
-0.10 / -0.12%
|
86.40
|
86.90
|
86.20
|
86.30
|
86.52
|
73.87
|
2,175,600
|
|
|
12/13/2021
|
+0.10 / +0.12%
|
86.30
|
86.80
|
86.00
|
86.40
|
86.44
|
73.96
|
1,832,316
|
|
|
12/10/2021
|
-0.70 / -0.80%
|
86.50
|
87.00
|
85.80
|
86.30
|
86.22
|
73.87
|
1,730,000
|
|
|
12/9/2021
|
+1.00 / +1.16%
|
85.90
|
87.10
|
85.70
|
87.00
|
86.17
|
74.47
|
2,126,800
|
|
|
12/8/2021
|
-0.50 / -0.58%
|
86.30
|
86.50
|
85.70
|
86.00
|
86.05
|
73.61
|
2,106,023
|
|
|
12/7/2021
|
+1.20 / +1.41%
|
85.80
|
86.50
|
85.40
|
86.50
|
85.83
|
74.04
|
1,932,000
|
|
|
12/6/2021
|
-0.50 / -0.58%
|
86.00
|
86.60
|
85.30
|
85.30
|
86.05
|
73.01
|
3,168,200
|
|
|
12/3/2021
|
-1.60 / -1.83%
|
87.60
|
88.00
|
85.80
|
85.80
|
86.91
|
73.44
|
3,584,600
|
|
|
12/2/2021
|
-0.10 / -0.11%
|
87.50
|
88.00
|
87.40
|
87.40
|
87.62
|
74.81
|
1,820,400
|
|
|
12/1/2021
|
-0.10 / -0.11%
|
88.00
|
88.60
|
87.40
|
87.50
|
88.00
|
74.90
|
2,786,600
|
|
|
11/30/2021
|
+0.10 / +0.11%
|
87.60
|
88.80
|
87.60
|
87.60
|
88.17
|
74.98
|
3,443,400
|
|
|
|