|
Closing price on 10/9/2023
|
|
| Open |
74.00 |
| High |
74.10 |
| Low |
73.60 |
| Volume |
1,621,374 |
| Split-adjusted Price |
69.80 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
-0.50 / -0.67%
|
74.00
|
74.10
|
73.60
|
73.70
|
73.87
|
69.80
|
1,621,374
|
|
|
10/6/2023
|
+1.50 / +2.06%
|
72.70
|
74.20
|
72.60
|
74.20
|
73.68
|
70.27
|
1,327,000
|
|
|
10/5/2023
|
-1.70 / -2.28%
|
74.10
|
74.40
|
72.70
|
72.70
|
73.46
|
68.85
|
2,645,700
|
|
|
10/4/2023
|
+0.40 / +0.54%
|
73.60
|
74.60
|
73.40
|
74.40
|
74.03
|
70.46
|
1,177,900
|
|
|
10/3/2023
|
-1.60 / -2.12%
|
74.60
|
75.10
|
73.90
|
74.00
|
74.22
|
70.08
|
2,013,700
|
|
|
10/2/2023
|
+1.40 / +1.89%
|
74.20
|
75.60
|
74.20
|
75.60
|
74.95
|
71.60
|
1,304,901
|
|
|
9/29/2023
|
-0.60 / -0.80%
|
75.00
|
76.40
|
74.20
|
74.20
|
75.16
|
70.27
|
1,403,900
|
|
|
9/28/2023
|
-1.80 / -2.35%
|
76.10
|
76.40
|
74.80
|
74.80
|
75.26
|
70.84
|
2,034,300
|
|
|
9/27/2023
|
+0.50 / +0.66%
|
76.30
|
76.60
|
74.80
|
76.60
|
75.65
|
72.54
|
2,273,300
|
|
|
9/26/2023
|
-1.50 / -1.93%
|
77.60
|
78.00
|
76.00
|
76.10
|
76.73
|
72.07
|
2,634,600
|
|
|
9/25/2023
|
+0.10 / +0.13%
|
77.20
|
78.50
|
76.70
|
77.60
|
77.88
|
73.49
|
2,795,503
|
|
|
9/22/2023
|
-0.50 / -0.64%
|
77.10
|
78.30
|
75.80
|
77.50
|
77.07
|
73.40
|
4,361,903
|
|
|
9/21/2023
|
-0.30 / -0.38%
|
78.10
|
78.30
|
77.30
|
78.00
|
77.76
|
73.87
|
2,577,902
|
|
|
9/20/2023
|
-0.60 / -0.76%
|
78.40
|
78.80
|
78.00
|
78.30
|
78.35
|
74.15
|
2,403,202
|
|
|
9/19/2023
|
0.00 / 0.00%
|
78.50
|
78.90
|
77.40
|
78.90
|
78.18
|
74.72
|
2,571,703
|
|
|
9/18/2023
|
-0.60 / -0.75%
|
79.10
|
79.80
|
78.70
|
78.90
|
79.06
|
74.72
|
1,499,600
|
|
|
9/15/2023
|
+0.10 / +0.13%
|
79.40
|
81.20
|
79.00
|
79.50
|
80.11
|
75.29
|
5,614,800
|
|
|
9/14/2023
|
+0.30 / +0.38%
|
78.50
|
80.00
|
78.40
|
79.40
|
79.04
|
75.20
|
2,660,100
|
|
|
9/13/2023
|
-1.20 / -1.49%
|
79.60
|
80.30
|
78.70
|
79.10
|
79.44
|
74.91
|
2,507,600
|
|
|
9/12/2023
|
+0.80 / +1.01%
|
79.00
|
80.70
|
78.30
|
80.30
|
79.50
|
76.05
|
2,708,500
|
|
|
9/11/2023
|
-0.50 / -0.63%
|
80.00
|
81.10
|
77.60
|
79.50
|
79.33
|
75.29
|
4,234,900
|
|
|
9/8/2023
|
+0.50 / +0.63%
|
79.20
|
80.10
|
79.10
|
80.00
|
79.77
|
75.76
|
2,774,901
|
|
|
9/7/2023
|
-0.50 / -0.63%
|
79.90
|
80.00
|
78.60
|
79.50
|
79.42
|
75.29
|
3,726,700
|
|
|
9/6/2023
|
-0.10 / -0.12%
|
80.10
|
80.10
|
79.50
|
80.00
|
79.85
|
75.76
|
2,280,401
|
|
|
9/5/2023
|
+2.30 / +2.96%
|
78.50
|
80.50
|
78.10
|
80.10
|
79.60
|
75.86
|
6,839,901
|
|
|
8/31/2023
|
0.00 / 0.00%
|
77.50
|
78.90
|
77.10
|
77.80
|
77.93
|
73.68
|
4,386,000
|
|
|
8/30/2023
|
+0.40 / +0.52%
|
77.00
|
78.50
|
76.50
|
77.80
|
77.34
|
73.68
|
2,659,700
|
|
|
8/29/2023
|
-0.50 / -0.64%
|
77.50
|
77.60
|
76.20
|
77.40
|
76.86
|
73.30
|
4,199,901
|
|
|
8/28/2023
|
+3.00 / +4.01%
|
75.00
|
78.10
|
75.00
|
77.90
|
76.98
|
73.77
|
6,039,700
|
|
|
8/25/2023
|
+0.20 / +0.27%
|
75.30
|
75.30
|
74.30
|
74.90
|
74.88
|
70.93
|
3,045,401
|
|
|
|