|
Closing price on 12/7/2023
|
|
| Open |
68.80 |
| High |
68.80 |
| Low |
67.50 |
| Volume |
3,921,300 |
| Split-adjusted Price |
64.78 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.10 / -0.15%
|
68.80
|
68.80
|
67.50
|
68.40
|
68.03
|
64.78
|
3,921,300
|
|
|
12/6/2023
|
+0.40 / +0.59%
|
68.10
|
68.60
|
68.10
|
68.50
|
68.29
|
64.87
|
1,606,600
|
|
|
12/5/2023
|
-0.70 / -1.02%
|
68.80
|
69.00
|
68.00
|
68.10
|
68.36
|
64.49
|
2,302,100
|
|
|
12/4/2023
|
+0.40 / +0.58%
|
68.50
|
69.50
|
68.40
|
68.80
|
68.96
|
65.16
|
3,006,800
|
|
|
12/1/2023
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.70
|
68.40
|
68.10
|
64.78
|
1,558,800
|
|
|
11/30/2023
|
-1.00 / -1.46%
|
68.40
|
68.70
|
67.40
|
67.40
|
67.90
|
63.83
|
2,630,600
|
|
|
11/29/2023
|
-0.10 / -0.15%
|
68.50
|
68.80
|
68.20
|
68.40
|
68.48
|
64.78
|
1,419,153
|
|
|
11/28/2023
|
+0.40 / +0.59%
|
68.10
|
68.50
|
67.50
|
68.50
|
67.91
|
64.87
|
1,957,253
|
|
|
11/27/2023
|
-0.20 / -0.29%
|
68.30
|
68.40
|
67.90
|
68.10
|
68.12
|
64.49
|
1,333,300
|
|
|
11/24/2023
|
-0.40 / -0.58%
|
68.60
|
68.90
|
67.60
|
68.30
|
68.18
|
64.68
|
3,128,900
|
|
|
11/23/2023
|
-0.70 / -1.01%
|
69.80
|
69.90
|
68.70
|
68.70
|
69.21
|
65.06
|
1,653,100
|
|
|
11/22/2023
|
-0.10 / -0.14%
|
69.50
|
70.20
|
69.00
|
69.40
|
69.51
|
65.72
|
1,533,200
|
|
|
11/21/2023
|
+0.20 / +0.29%
|
69.40
|
69.80
|
68.90
|
69.50
|
69.21
|
65.82
|
2,989,800
|
|
|
11/20/2023
|
-0.70 / -1.00%
|
69.20
|
69.90
|
69.00
|
69.30
|
69.37
|
65.63
|
2,001,000
|
|
|
11/17/2023
|
-0.30 / -0.43%
|
71.00
|
71.10
|
69.20
|
70.00
|
70.01
|
66.29
|
2,335,800
|
|
|
11/16/2023
|
-0.40 / -0.57%
|
70.60
|
71.30
|
69.90
|
70.30
|
70.33
|
66.58
|
2,368,200
|
|
|
11/15/2023
|
+1.80 / +2.61%
|
70.00
|
71.80
|
70.00
|
70.70
|
71.14
|
66.96
|
3,949,400
|
|
|
11/14/2023
|
+0.20 / +0.29%
|
69.00
|
69.40
|
68.20
|
68.90
|
68.70
|
65.25
|
2,996,000
|
|
|
11/13/2023
|
-0.90 / -1.29%
|
69.70
|
70.00
|
68.60
|
68.70
|
69.34
|
65.06
|
1,730,800
|
|
|
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
|
|
|
|