|
Closing price on 11/10/2023
|
|
| Open |
70.80 |
| High |
70.80 |
| Low |
69.60 |
| Volume |
2,833,100 |
| Split-adjusted Price |
65.91 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-1.10 / -1.56%
|
70.80
|
70.80
|
69.60
|
69.60
|
70.14
|
65.91
|
2,833,100
|
|
|
11/9/2023
|
-0.70 / -0.98%
|
71.60
|
72.10
|
70.70
|
70.70
|
71.44
|
66.96
|
3,420,100
|
|
|
11/8/2023
|
+0.60 / +0.85%
|
70.80
|
71.50
|
69.80
|
71.40
|
70.89
|
67.62
|
2,339,600
|
|
|
11/7/2023
|
-0.20 / -0.28%
|
70.50
|
70.80
|
69.80
|
70.80
|
70.24
|
67.05
|
1,474,700
|
|
|
11/6/2023
|
+1.00 / +1.43%
|
70.20
|
71.50
|
70.10
|
71.00
|
70.88
|
67.24
|
1,136,800
|
|
|
11/3/2023
|
-0.90 / -1.27%
|
70.90
|
70.90
|
69.80
|
70.00
|
70.13
|
66.29
|
1,692,700
|
|
|
11/2/2023
|
+0.50 / +0.71%
|
70.50
|
70.90
|
69.80
|
70.90
|
70.39
|
67.15
|
2,390,200
|
|
|
11/1/2023
|
+2.40 / +3.53%
|
69.00
|
70.50
|
67.90
|
70.40
|
69.23
|
66.67
|
2,337,200
|
|
|
10/31/2023
|
+0.40 / +0.59%
|
67.90
|
69.50
|
67.60
|
68.00
|
68.48
|
64.40
|
2,183,600
|
|
|
10/30/2023
|
-0.40 / -0.59%
|
67.90
|
68.00
|
67.10
|
67.60
|
67.73
|
64.02
|
1,112,000
|
|
|
10/27/2023
|
+1.00 / +1.49%
|
67.30
|
68.00
|
66.60
|
68.00
|
67.18
|
64.40
|
1,811,000
|
|
|
10/26/2023
|
-2.00 / -2.90%
|
68.50
|
68.60
|
65.90
|
67.00
|
66.90
|
63.45
|
5,201,700
|
|
|
10/25/2023
|
-1.30 / -1.85%
|
70.30
|
70.80
|
69.00
|
69.00
|
70.05
|
65.35
|
2,477,700
|
|
|
10/24/2023
|
+0.10 / +0.14%
|
70.20
|
70.80
|
70.10
|
70.30
|
70.42
|
66.58
|
1,099,508
|
|
|
10/23/2023
|
-2.10 / -2.90%
|
71.70
|
72.00
|
70.10
|
70.20
|
70.48
|
66.48
|
2,804,900
|
|
|
10/20/2023
|
+0.90 / +1.26%
|
71.30
|
72.50
|
70.20
|
72.30
|
71.23
|
68.47
|
2,371,808
|
|
|
10/19/2023
|
-2.50 / -3.38%
|
73.40
|
73.40
|
70.90
|
71.40
|
71.87
|
67.62
|
4,007,700
|
|
|
10/18/2023
|
-0.90 / -1.20%
|
74.80
|
74.80
|
72.40
|
73.90
|
73.57
|
69.99
|
2,572,400
|
|
|
10/17/2023
|
-0.40 / -0.53%
|
75.30
|
76.10
|
74.80
|
74.80
|
75.45
|
70.84
|
1,595,900
|
|
|
10/16/2023
|
-0.60 / -0.79%
|
75.10
|
75.80
|
74.70
|
75.20
|
75.26
|
71.22
|
1,374,400
|
|
|
10/13/2023
|
+0.30 / +0.40%
|
75.40
|
76.30
|
75.00
|
75.80
|
75.81
|
71.79
|
1,560,000
|
|
|
10/12/2023
|
+1.10 / +1.48%
|
74.50
|
75.90
|
74.50
|
75.50
|
75.45
|
71.50
|
2,534,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
74.60
|
74.80
|
74.00
|
74.40
|
74.32
|
70.46
|
1,898,774
|
|
|
10/10/2023
|
+0.70 / +0.95%
|
74.30
|
75.00
|
74.00
|
74.40
|
74.52
|
70.46
|
1,123,900
|
|
|
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
|
|
|
|