|
Closing price on 1/11/2024
|
|
| Open |
67.50 |
| High |
68.50 |
| Low |
67.50 |
| Volume |
2,083,900 |
| Split-adjusted Price |
64.78 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.40 / +0.59%
|
67.50
|
68.50
|
67.50
|
67.90
|
67.95
|
64.78
|
2,083,900
|
|
|
1/10/2024
|
-0.60 / -0.88%
|
68.10
|
68.10
|
67.40
|
67.50
|
67.76
|
64.40
|
3,006,600
|
|
|
1/9/2024
|
-0.10 / -0.15%
|
68.20
|
68.50
|
68.00
|
68.10
|
68.19
|
64.97
|
2,579,400
|
|
|
1/8/2024
|
-0.60 / -0.87%
|
69.00
|
69.10
|
68.20
|
68.20
|
68.51
|
65.07
|
2,396,400
|
|
|
1/5/2024
|
-0.20 / -0.29%
|
69.30
|
69.30
|
68.50
|
68.80
|
68.73
|
65.64
|
1,775,700
|
|
|
1/4/2024
|
0.00 / 0.00%
|
69.10
|
69.50
|
69.00
|
69.00
|
69.17
|
65.83
|
3,401,500
|
|
|
1/3/2024
|
+0.70 / +1.02%
|
68.40
|
69.00
|
68.00
|
69.00
|
68.42
|
65.83
|
1,979,801
|
|
|
1/2/2024
|
+0.70 / +1.04%
|
68.20
|
68.50
|
67.90
|
68.30
|
68.16
|
65.16
|
2,142,800
|
|
|
12/29/2023
|
-0.90 / -1.31%
|
68.70
|
68.70
|
67.60
|
67.60
|
68.11
|
64.49
|
2,257,800
|
|
|
12/28/2023
|
+1.00 / +1.48%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.17
|
65.35
|
2,873,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
68.00
|
68.20
|
67.50
|
67.50
|
67.81
|
64.40
|
1,736,400
|
|
|
12/26/2023
|
+0.10 / +0.15%
|
68.30
|
68.50
|
68.00
|
68.00
|
68.31
|
64.40
|
1,975,400
|
|
|
12/25/2023
|
+0.30 / +0.44%
|
67.60
|
68.70
|
67.60
|
67.90
|
68.40
|
64.30
|
3,128,279
|
|
|
12/22/2023
|
-0.20 / -0.29%
|
67.80
|
68.10
|
67.50
|
67.60
|
67.74
|
64.02
|
2,620,700
|
|
|
12/21/2023
|
-0.30 / -0.44%
|
67.90
|
68.30
|
67.80
|
67.80
|
68.02
|
64.21
|
2,875,900
|
|
|
12/20/2023
|
+1.10 / +1.64%
|
67.00
|
68.20
|
67.00
|
68.10
|
67.68
|
64.49
|
2,623,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
67.10
|
67.40
|
66.30
|
67.00
|
66.81
|
63.45
|
3,151,900
|
|
|
12/18/2023
|
-1.10 / -1.62%
|
68.10
|
68.20
|
67.00
|
67.00
|
67.48
|
63.45
|
3,613,100
|
|
|
12/15/2023
|
-0.30 / -0.44%
|
68.50
|
68.60
|
68.10
|
68.10
|
68.20
|
64.49
|
4,122,500
|
|
|
12/14/2023
|
+0.20 / +0.29%
|
68.40
|
68.90
|
68.20
|
68.40
|
68.46
|
64.78
|
1,462,000
|
|
|
12/13/2023
|
-1.20 / -1.73%
|
69.60
|
69.70
|
68.10
|
68.20
|
68.78
|
64.59
|
4,601,000
|
|
|
12/12/2023
|
-0.60 / -0.86%
|
70.00
|
70.10
|
69.00
|
69.40
|
69.49
|
65.72
|
2,788,700
|
|
|
12/11/2023
|
+1.00 / +1.45%
|
70.50
|
70.50
|
69.90
|
70.00
|
70.22
|
66.29
|
4,764,500
|
|
|
12/8/2023
|
+0.60 / +0.88%
|
68.40
|
69.30
|
68.00
|
69.00
|
68.80
|
65.35
|
3,729,400
|
|
|
12/7/2023
|
-0.10 / -0.15%
|
68.80
|
68.80
|
67.50
|
68.40
|
68.03
|
64.78
|
3,921,300
|
|
|
12/6/2023
|
+0.40 / +0.59%
|
68.10
|
68.60
|
68.10
|
68.50
|
68.29
|
64.87
|
1,606,600
|
|
|
12/5/2023
|
-0.70 / -1.02%
|
68.80
|
69.00
|
68.00
|
68.10
|
68.36
|
64.49
|
2,302,100
|
|
|
12/4/2023
|
+0.40 / +0.58%
|
68.50
|
69.50
|
68.40
|
68.80
|
68.96
|
65.16
|
3,006,800
|
|
|
12/1/2023
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.70
|
68.40
|
68.10
|
64.78
|
1,558,800
|
|
|
11/30/2023
|
-1.00 / -1.46%
|
68.40
|
68.70
|
67.40
|
67.40
|
67.90
|
63.83
|
2,630,600
|
|
|
|