|
|
Closing price on 2/4/2020
|
|
| Open |
109.90 |
| High |
110.00 |
| Low |
104.10 |
| Volume |
1,969,040 |
| Split-adjusted Price |
70.01 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-3.30 / -3.05%
|
109.90
|
110.00
|
104.10
|
105.00
|
106.59
|
70.01
|
1,969,040
|
|
|
2/3/2020
|
-0.20 / -0.18%
|
101.50
|
110.50
|
101.00
|
108.30
|
104.31
|
72.21
|
2,628,130
|
|
|
1/31/2020
|
-8.10 / -6.95%
|
116.40
|
116.60
|
108.50
|
108.50
|
111.94
|
72.35
|
2,643,270
|
|
|
1/30/2020
|
-4.70 / -3.87%
|
119.00
|
119.80
|
116.20
|
116.60
|
117.65
|
77.75
|
2,478,910
|
|
|
1/22/2020
|
+0.30 / +0.25%
|
121.00
|
121.90
|
121.00
|
121.30
|
121.43
|
80.88
|
2,841,760
|
|
|
1/21/2020
|
+2.00 / +1.68%
|
119.00
|
121.90
|
118.60
|
121.00
|
120.09
|
80.68
|
1,755,200
|
|
|
1/20/2020
|
+0.40 / +0.34%
|
119.00
|
119.20
|
118.40
|
119.00
|
118.84
|
79.35
|
1,647,460
|
|
|
1/17/2020
|
+0.40 / +0.34%
|
118.20
|
118.60
|
117.80
|
118.60
|
118.38
|
79.08
|
598,520
|
|
|
1/16/2020
|
+0.40 / +0.34%
|
117.80
|
118.50
|
117.20
|
118.20
|
117.87
|
78.82
|
686,590
|
|
|
1/15/2020
|
0.00 / 0.00%
|
117.80
|
117.90
|
117.20
|
117.80
|
117.64
|
78.55
|
796,740
|
|
|
1/14/2020
|
+0.40 / +0.34%
|
117.40
|
118.10
|
117.10
|
117.80
|
117.76
|
78.55
|
735,180
|
|
|
1/13/2020
|
-1.50 / -1.26%
|
119.00
|
119.00
|
117.40
|
117.40
|
118.31
|
78.28
|
619,820
|
|
|
1/10/2020
|
+0.30 / +0.25%
|
118.60
|
119.20
|
118.40
|
118.90
|
118.86
|
79.28
|
985,510
|
|
|
1/9/2020
|
-0.20 / -0.17%
|
119.00
|
119.50
|
118.40
|
118.60
|
119.02
|
79.08
|
1,402,040
|
|
|
1/8/2020
|
+0.30 / +0.25%
|
118.50
|
118.80
|
117.50
|
118.80
|
118.15
|
79.22
|
837,710
|
|
|
1/7/2020
|
+1.10 / +0.94%
|
117.50
|
118.80
|
117.50
|
118.50
|
118.25
|
79.02
|
459,520
|
|
|
1/6/2020
|
-0.90 / -0.76%
|
118.00
|
118.20
|
116.80
|
117.40
|
117.62
|
78.28
|
595,916
|
|
|
1/3/2020
|
+0.40 / +0.34%
|
118.20
|
119.00
|
118.20
|
118.30
|
118.65
|
78.88
|
625,390
|
|
|
1/2/2020
|
+1.40 / +1.20%
|
117.00
|
118.20
|
116.50
|
117.90
|
117.53
|
78.62
|
352,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.40
|
116.50
|
117.03
|
77.68
|
487,640
|
|
|
12/30/2019
|
-1.70 / -1.44%
|
117.80
|
118.00
|
116.50
|
116.50
|
117.01
|
77.68
|
672,140
|
|
|
12/27/2019
|
+1.20 / +1.03%
|
117.00
|
118.50
|
116.00
|
118.20
|
116.93
|
78.82
|
383,460
|
|
|
12/26/2019
|
-1.00 / -0.85%
|
117.80
|
118.00
|
117.00
|
117.00
|
117.41
|
78.02
|
445,150
|
|
|
12/25/2019
|
-0.60 / -0.51%
|
119.50
|
119.50
|
117.70
|
118.00
|
118.22
|
78.02
|
541,190
|
|
|
12/24/2019
|
+0.60 / +0.51%
|
118.00
|
118.80
|
118.00
|
118.60
|
118.51
|
78.41
|
637,000
|
|
|
12/23/2019
|
-2.00 / -1.67%
|
120.00
|
120.00
|
118.00
|
118.00
|
119.10
|
78.02
|
822,430
|
|
|
12/20/2019
|
+0.30 / +0.25%
|
120.00
|
120.30
|
119.50
|
120.00
|
119.99
|
79.34
|
1,872,570
|
|
|
12/19/2019
|
+1.10 / +0.93%
|
118.60
|
120.00
|
118.60
|
119.70
|
119.70
|
79.14
|
2,140,810
|
|
|
12/18/2019
|
+1.50 / +1.28%
|
117.40
|
119.00
|
117.30
|
118.60
|
118.40
|
78.41
|
1,789,930
|
|
|
12/17/2019
|
-1.60 / -1.35%
|
118.80
|
118.80
|
117.10
|
117.10
|
117.69
|
77.42
|
1,092,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|