|
Closing price on 10/8/2024
|
|
| Open |
67.20 |
| High |
68.20 |
| Low |
67.20 |
| Volume |
3,182,649 |
| Split-adjusted Price |
68.20 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
+1.10 / +1.64%
|
67.20
|
68.20
|
67.20
|
68.20
|
67.74
|
68.20
|
3,182,649
|
|
|
10/7/2024
|
-1.40 / -2.04%
|
68.70
|
69.30
|
67.10
|
67.10
|
67.74
|
67.10
|
5,986,300
|
|
|
10/4/2024
|
-1.80 / -2.56%
|
70.50
|
70.50
|
68.40
|
68.50
|
69.19
|
68.50
|
6,134,000
|
|
|
10/3/2024
|
+0.20 / +0.29%
|
70.20
|
70.50
|
69.90
|
70.30
|
70.24
|
70.30
|
2,948,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
70.20
|
70.20
|
69.60
|
70.10
|
69.91
|
70.10
|
2,139,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
70.20
|
70.70
|
70.10
|
70.10
|
70.32
|
70.10
|
2,040,200
|
|
|
9/30/2024
|
-0.90 / -1.27%
|
71.00
|
71.00
|
70.10
|
70.10
|
70.40
|
70.10
|
2,043,516
|
|
|
9/27/2024
|
+0.30 / +0.42%
|
70.80
|
71.20
|
70.70
|
71.00
|
70.97
|
71.00
|
3,168,700
|
|
|
9/26/2024
|
+1.10 / +1.58%
|
69.60
|
71.10
|
69.60
|
70.70
|
70.62
|
70.70
|
4,484,109
|
|
|
9/25/2024
|
-0.70 / -1.00%
|
70.30
|
70.40
|
69.60
|
69.60
|
69.80
|
69.60
|
4,847,436
|
|
|
9/24/2024
|
-0.20 / -0.28%
|
71.00
|
71.00
|
70.10
|
70.30
|
70.44
|
70.30
|
2,199,514
|
|
|
9/23/2024
|
+0.20 / +0.28%
|
73.10
|
73.20
|
72.60
|
72.90
|
72.82
|
70.45
|
2,997,201
|
|
|
9/20/2024
|
-0.60 / -0.82%
|
73.50
|
74.00
|
72.70
|
72.70
|
73.04
|
70.26
|
6,555,403
|
|
|
9/19/2024
|
0.00 / 0.00%
|
73.30
|
73.50
|
73.00
|
73.30
|
73.24
|
70.84
|
1,572,742
|
|
|
9/18/2024
|
-0.10 / -0.14%
|
73.60
|
73.90
|
73.00
|
73.30
|
73.43
|
70.84
|
2,845,344
|
|
|
9/17/2024
|
+1.50 / +2.09%
|
72.00
|
73.40
|
71.70
|
73.40
|
72.25
|
70.93
|
2,526,732
|
|
|
9/16/2024
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.90
|
71.90
|
72.29
|
69.48
|
4,034,700
|
|
|
9/13/2024
|
-1.80 / -2.41%
|
74.80
|
74.80
|
72.90
|
72.90
|
73.53
|
70.45
|
5,347,113
|
|
|
9/12/2024
|
+0.10 / +0.13%
|
75.00
|
75.20
|
74.40
|
74.70
|
74.75
|
72.19
|
2,052,124
|
|
|
9/11/2024
|
-0.30 / -0.40%
|
74.80
|
75.10
|
73.90
|
74.60
|
74.44
|
72.09
|
3,165,231
|
|
|
9/10/2024
|
+0.10 / +0.13%
|
74.80
|
75.50
|
74.30
|
74.90
|
74.95
|
72.38
|
3,332,434
|
|
|
9/9/2024
|
-0.60 / -0.80%
|
75.10
|
75.10
|
74.20
|
74.80
|
74.58
|
72.29
|
2,638,800
|
|
|
9/6/2024
|
+0.70 / +0.94%
|
74.90
|
75.50
|
74.80
|
75.40
|
75.12
|
72.87
|
3,641,800
|
|
|
9/5/2024
|
+0.40 / +0.54%
|
74.30
|
75.40
|
74.10
|
74.70
|
75.00
|
72.19
|
5,841,142
|
|
|
9/4/2024
|
+0.40 / +0.54%
|
73.30
|
74.50
|
73.10
|
74.30
|
73.98
|
71.80
|
2,839,125
|
|
|
8/30/2024
|
+0.40 / +0.54%
|
73.60
|
74.80
|
73.40
|
73.90
|
74.19
|
71.42
|
3,675,800
|
|
|
8/29/2024
|
-0.40 / -0.54%
|
73.70
|
74.00
|
73.40
|
73.50
|
73.63
|
71.03
|
2,042,980
|
|
|
8/28/2024
|
+0.40 / +0.54%
|
73.60
|
74.00
|
73.20
|
73.90
|
73.60
|
71.42
|
3,352,840
|
|
|
8/27/2024
|
+0.10 / +0.14%
|
73.40
|
73.80
|
72.60
|
73.50
|
73.21
|
71.03
|
4,265,844
|
|
|
8/26/2024
|
-1.50 / -2.00%
|
74.90
|
75.00
|
73.30
|
73.40
|
73.76
|
70.93
|
6,324,827
|
|
|
|