|
|
Closing price on 2/10/2023
|
|
| Open |
75.00 |
| High |
75.90 |
| Low |
75.00 |
| Volume |
1,236,100 |
| Split-adjusted Price |
63.68 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
+0.90 / +1.20%
|
75.00
|
75.90
|
75.00
|
75.90
|
75.21
|
63.68
|
1,236,100
|
|
|
2/9/2023
|
-0.80 / -1.06%
|
75.80
|
76.00
|
75.00
|
75.00
|
75.21
|
62.92
|
1,619,600
|
|
|
2/8/2023
|
-0.30 / -0.39%
|
76.20
|
76.60
|
75.70
|
75.80
|
76.09
|
63.59
|
1,550,000
|
|
|
2/7/2023
|
-1.30 / -1.68%
|
77.60
|
77.60
|
76.10
|
76.10
|
76.97
|
63.85
|
1,274,400
|
|
|
2/6/2023
|
+1.40 / +1.84%
|
75.90
|
77.50
|
75.90
|
77.40
|
76.83
|
64.94
|
1,910,700
|
|
|
2/3/2023
|
-0.70 / -0.91%
|
77.00
|
77.10
|
75.90
|
76.00
|
76.36
|
63.76
|
1,967,400
|
|
|
2/2/2023
|
-0.50 / -0.65%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.17
|
64.35
|
1,520,400
|
|
|
2/1/2023
|
+0.10 / +0.13%
|
77.70
|
77.80
|
76.90
|
77.20
|
77.38
|
64.77
|
1,810,400
|
|
|
1/31/2023
|
-2.30 / -2.90%
|
79.20
|
79.50
|
76.90
|
77.10
|
77.39
|
64.69
|
4,947,600
|
|
|
1/30/2023
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.40
|
79.40
|
79.60
|
66.62
|
1,614,000
|
|
|
1/27/2023
|
-1.30 / -1.60%
|
81.40
|
81.90
|
79.60
|
80.00
|
80.64
|
67.12
|
2,331,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
80.80
|
81.50
|
80.00
|
81.30
|
80.97
|
68.21
|
2,792,100
|
|
|
1/18/2023
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.70
|
81.30
|
81.21
|
68.21
|
1,397,900
|
|
|
1/17/2023
|
+1.50 / +1.89%
|
80.20
|
81.00
|
79.40
|
80.90
|
80.57
|
67.87
|
1,791,400
|
|
|
1/16/2023
|
-1.20 / -1.49%
|
80.60
|
80.80
|
79.40
|
79.40
|
79.79
|
66.62
|
854,700
|
|
|
1/13/2023
|
+0.60 / +0.75%
|
80.20
|
81.10
|
80.10
|
80.60
|
80.69
|
67.62
|
1,689,000
|
|
|
1/12/2023
|
+0.60 / +0.76%
|
79.90
|
80.20
|
79.30
|
80.00
|
79.80
|
67.12
|
754,900
|
|
|
1/11/2023
|
-1.60 / -1.98%
|
81.00
|
81.60
|
79.40
|
79.40
|
80.31
|
66.62
|
1,574,700
|
|
|
1/10/2023
|
+0.30 / +0.37%
|
80.90
|
81.50
|
80.60
|
81.00
|
81.11
|
67.96
|
1,216,000
|
|
|
1/9/2023
|
+0.90 / +1.13%
|
79.90
|
80.70
|
79.60
|
80.70
|
80.09
|
67.71
|
948,300
|
|
|
1/6/2023
|
-1.40 / -1.72%
|
81.00
|
81.20
|
79.60
|
79.80
|
80.51
|
66.95
|
1,309,700
|
|
|
1/5/2023
|
+1.90 / +2.40%
|
79.30
|
81.40
|
79.00
|
81.20
|
80.48
|
68.13
|
2,469,800
|
|
|
1/4/2023
|
+0.80 / +1.02%
|
78.70
|
79.30
|
78.60
|
79.30
|
78.94
|
66.53
|
1,153,800
|
|
|
1/3/2023
|
+2.40 / +3.15%
|
76.50
|
78.50
|
76.20
|
78.50
|
77.59
|
65.86
|
1,496,000
|
|
|
12/30/2022
|
-0.90 / -1.17%
|
78.00
|
78.00
|
76.10
|
76.10
|
76.97
|
63.85
|
1,243,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
77.40
|
78.20
|
77.00
|
77.00
|
77.51
|
64.60
|
1,329,700
|
|
|
12/28/2022
|
+0.40 / +0.52%
|
76.70
|
78.00
|
76.60
|
77.00
|
77.22
|
64.60
|
1,248,500
|
|
|
12/27/2022
|
+0.60 / +0.79%
|
76.80
|
78.00
|
76.00
|
76.60
|
76.89
|
64.27
|
1,586,800
|
|
|
12/26/2022
|
-0.20 / -0.26%
|
76.40
|
77.60
|
75.90
|
76.00
|
76.65
|
63.76
|
1,717,600
|
|
|
12/23/2022
|
-0.80 / -1.04%
|
77.10
|
78.20
|
76.20
|
76.20
|
77.08
|
63.93
|
1,561,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|