|
Closing price on 10/12/2022
|
|
| Open |
70.50 |
| High |
71.70 |
| Low |
70.10 |
| Volume |
1,274,000 |
| Split-adjusted Price |
64.47 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+1.40 / +1.99%
|
70.50
|
71.70
|
70.10
|
71.60
|
71.22
|
64.47
|
1,274,000
|
|
|
10/11/2022
|
-0.30 / -0.43%
|
70.50
|
71.50
|
69.60
|
70.20
|
70.39
|
63.21
|
1,718,400
|
|
|
10/10/2022
|
+0.70 / +1.00%
|
68.50
|
71.50
|
67.40
|
70.50
|
69.99
|
63.48
|
1,661,900
|
|
|
10/7/2022
|
-0.20 / -0.29%
|
69.30
|
71.30
|
66.50
|
69.80
|
68.14
|
62.85
|
2,685,300
|
|
|
10/6/2022
|
-1.60 / -2.23%
|
71.30
|
71.40
|
70.00
|
70.00
|
70.80
|
63.03
|
1,819,500
|
|
|
10/5/2022
|
+0.70 / +0.99%
|
71.00
|
72.00
|
71.00
|
71.60
|
71.59
|
64.47
|
1,493,400
|
|
|
10/4/2022
|
-0.10 / -0.14%
|
71.80
|
71.80
|
70.00
|
70.90
|
70.83
|
63.84
|
1,755,300
|
|
|
10/3/2022
|
-1.30 / -1.80%
|
71.90
|
72.50
|
71.00
|
71.00
|
72.02
|
63.93
|
2,339,100
|
|
|
9/30/2022
|
-0.40 / -0.55%
|
71.90
|
73.30
|
71.90
|
72.30
|
72.45
|
65.10
|
2,643,400
|
|
|
9/29/2022
|
+0.90 / +1.25%
|
72.90
|
73.50
|
72.20
|
72.70
|
72.98
|
65.46
|
2,375,100
|
|
|
9/28/2022
|
-0.60 / -0.83%
|
72.00
|
73.00
|
70.90
|
71.80
|
71.84
|
64.65
|
2,145,700
|
|
|
9/27/2022
|
-1.60 / -2.16%
|
74.50
|
74.90
|
72.30
|
72.40
|
72.93
|
65.19
|
3,111,500
|
|
|
9/26/2022
|
-2.70 / -3.52%
|
75.80
|
76.20
|
73.70
|
74.00
|
75.20
|
66.63
|
3,886,000
|
|
|
9/23/2022
|
-0.20 / -0.26%
|
77.00
|
77.30
|
76.50
|
76.70
|
76.84
|
69.06
|
1,398,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
76.60
|
77.10
|
76.00
|
76.90
|
76.57
|
69.24
|
1,033,500
|
|
|
9/21/2022
|
+1.10 / +1.45%
|
75.70
|
77.60
|
75.60
|
76.90
|
76.71
|
69.24
|
2,477,500
|
|
|
9/20/2022
|
+0.60 / +0.80%
|
75.30
|
76.20
|
75.30
|
75.80
|
75.68
|
68.25
|
1,139,700
|
|
|
9/19/2022
|
-0.80 / -1.05%
|
75.60
|
75.70
|
74.90
|
75.20
|
75.34
|
67.71
|
1,418,000
|
|
|
9/16/2022
|
+1.50 / +2.01%
|
74.70
|
76.00
|
74.40
|
76.00
|
75.40
|
68.43
|
2,308,600
|
|
|
9/15/2022
|
+0.50 / +0.68%
|
74.10
|
75.20
|
74.10
|
74.50
|
74.55
|
67.08
|
1,207,500
|
|
|
9/14/2022
|
-1.70 / -2.25%
|
74.90
|
75.00
|
73.80
|
74.00
|
74.31
|
66.63
|
2,037,900
|
|
|
9/13/2022
|
+0.40 / +0.53%
|
75.20
|
76.00
|
75.20
|
75.70
|
75.64
|
68.16
|
1,556,500
|
|
|
9/12/2022
|
-0.60 / -0.79%
|
76.00
|
76.20
|
75.30
|
75.30
|
75.68
|
67.80
|
1,386,100
|
|
|
9/9/2022
|
+0.20 / +0.26%
|
75.90
|
76.50
|
75.50
|
75.90
|
76.04
|
68.34
|
1,188,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.20
|
75.70
|
75.83
|
68.16
|
1,351,100
|
|
|
9/7/2022
|
-2.10 / -2.70%
|
77.80
|
77.80
|
75.70
|
75.70
|
76.97
|
68.16
|
2,916,400
|
|
|
9/6/2022
|
+0.30 / +0.39%
|
77.50
|
79.00
|
77.30
|
77.80
|
78.14
|
70.06
|
2,669,000
|
|
|
9/5/2022
|
+2.00 / +2.65%
|
75.50
|
77.80
|
75.50
|
77.50
|
76.55
|
69.78
|
3,169,400
|
|
|
8/31/2022
|
-0.50 / -0.66%
|
75.90
|
76.40
|
75.50
|
75.50
|
75.94
|
67.98
|
1,677,100
|
|
|
8/30/2022
|
+0.50 / +0.66%
|
75.50
|
76.40
|
75.50
|
76.00
|
75.95
|
68.43
|
2,275,076
|
|
|
|