|
Closing price on 1/13/2021
|
|
| Open |
116.30 |
| High |
117.20 |
| Low |
114.20 |
| Volume |
2,685,600 |
| Split-adjusted Price |
95.16 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
-1.80 / -1.55%
|
116.30
|
117.20
|
114.20
|
114.50
|
115.83
|
95.16
|
2,685,600
|
|
|
1/12/2021
|
+0.40 / +0.35%
|
116.50
|
116.70
|
115.40
|
116.30
|
116.26
|
96.66
|
2,544,400
|
|
|
1/11/2021
|
+3.90 / +3.48%
|
112.50
|
116.00
|
112.50
|
115.90
|
113.03
|
96.32
|
4,661,500
|
|
|
1/8/2021
|
+1.60 / +1.45%
|
111.50
|
112.90
|
110.90
|
112.00
|
112.08
|
93.08
|
3,674,500
|
|
|
1/7/2021
|
+0.60 / +0.55%
|
110.00
|
110.80
|
109.80
|
110.40
|
110.29
|
91.75
|
2,897,900
|
|
|
1/6/2021
|
-1.00 / -0.90%
|
111.00
|
111.30
|
109.80
|
109.80
|
110.85
|
91.25
|
2,923,100
|
|
|
1/5/2021
|
+2.50 / +2.31%
|
108.90
|
112.00
|
108.40
|
110.80
|
110.01
|
92.08
|
4,033,900
|
|
|
1/4/2021
|
+0.50 / +0.46%
|
109.70
|
109.80
|
109.00
|
109.30
|
109.31
|
90.01
|
2,319,654
|
|
|
12/31/2020
|
0.00 / 0.00%
|
109.00
|
109.90
|
108.80
|
108.80
|
109.19
|
89.60
|
1,193,810
|
|
|
12/30/2020
|
-0.40 / -0.37%
|
109.20
|
110.20
|
108.60
|
108.80
|
109.23
|
89.60
|
2,386,200
|
|
|
12/29/2020
|
+0.50 / +0.46%
|
109.00
|
109.40
|
108.60
|
109.20
|
109.01
|
89.92
|
1,299,700
|
|
|
12/28/2020
|
-0.30 / -0.28%
|
109.10
|
109.70
|
108.30
|
108.70
|
108.85
|
89.51
|
2,305,300
|
|
|
12/25/2020
|
+0.30 / +0.28%
|
108.80
|
109.10
|
108.10
|
109.00
|
108.69
|
89.76
|
1,803,510
|
|
|
12/24/2020
|
-1.50 / -1.36%
|
110.20
|
110.50
|
108.00
|
108.70
|
108.88
|
89.51
|
2,511,360
|
|
|
12/23/2020
|
+0.30 / +0.27%
|
109.90
|
111.40
|
109.90
|
110.20
|
110.42
|
90.75
|
2,624,593
|
|
|
12/22/2020
|
-1.10 / -0.99%
|
110.90
|
110.90
|
109.80
|
109.90
|
110.14
|
90.50
|
2,497,600
|
|
|
12/21/2020
|
+0.60 / +0.54%
|
110.40
|
111.40
|
110.20
|
111.00
|
110.66
|
91.41
|
2,385,080
|
|
|
12/18/2020
|
0.00 / 0.00%
|
110.50
|
111.00
|
110.00
|
110.40
|
110.41
|
90.91
|
3,500,120
|
|
|
12/17/2020
|
-1.20 / -1.08%
|
111.00
|
111.00
|
110.30
|
110.40
|
110.62
|
90.91
|
2,978,670
|
|
|
12/16/2020
|
+0.40 / +0.36%
|
111.20
|
112.30
|
110.70
|
111.60
|
111.37
|
91.90
|
2,269,330
|
|
|
12/15/2020
|
-2.20 / -1.94%
|
113.00
|
113.30
|
110.80
|
111.20
|
111.86
|
91.57
|
4,572,910
|
|
|
12/14/2020
|
+0.80 / +0.71%
|
112.80
|
113.40
|
112.40
|
113.40
|
112.94
|
93.38
|
2,605,300
|
|
|
12/11/2020
|
+0.60 / +0.54%
|
112.00
|
112.80
|
111.80
|
112.60
|
112.29
|
92.72
|
2,791,940
|
|
|
12/10/2020
|
+2.30 / +2.10%
|
110.30
|
113.90
|
110.30
|
112.00
|
112.22
|
92.23
|
6,246,274
|
|
|
12/9/2020
|
+0.50 / +0.46%
|
110.00
|
110.10
|
109.30
|
109.70
|
109.71
|
90.34
|
1,701,940
|
|
|
12/8/2020
|
-0.80 / -0.73%
|
110.10
|
110.30
|
109.00
|
109.20
|
109.45
|
89.92
|
2,085,020
|
|
|
12/7/2020
|
+1.00 / +0.92%
|
109.00
|
110.90
|
108.80
|
110.00
|
109.78
|
90.58
|
1,970,400
|
|
|
12/4/2020
|
-0.50 / -0.46%
|
109.50
|
109.70
|
108.80
|
109.00
|
109.16
|
89.76
|
1,763,720
|
|
|
12/3/2020
|
+0.50 / +0.46%
|
109.00
|
109.90
|
108.80
|
109.50
|
109.45
|
90.17
|
1,527,440
|
|
|
12/2/2020
|
-0.70 / -0.64%
|
109.60
|
109.80
|
108.70
|
109.00
|
109.36
|
89.76
|
1,332,460
|
|
|
|