|
Closing price on 2/7/2023
|
|
| Open |
77.60 |
| High |
77.60 |
| Low |
76.10 |
| Volume |
1,274,400 |
| Split-adjusted Price |
69.75 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-1.30 / -1.68%
|
77.60
|
77.60
|
76.10
|
76.10
|
76.97
|
69.75
|
1,274,400
|
|
|
2/6/2023
|
+1.40 / +1.84%
|
75.90
|
77.50
|
75.90
|
77.40
|
76.83
|
70.94
|
1,910,700
|
|
|
2/3/2023
|
-0.70 / -0.91%
|
77.00
|
77.10
|
75.90
|
76.00
|
76.36
|
69.66
|
1,967,400
|
|
|
2/2/2023
|
-0.50 / -0.65%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.17
|
70.30
|
1,520,400
|
|
|
2/1/2023
|
+0.10 / +0.13%
|
77.70
|
77.80
|
76.90
|
77.20
|
77.38
|
70.76
|
1,810,400
|
|
|
1/31/2023
|
-2.30 / -2.90%
|
79.20
|
79.50
|
76.90
|
77.10
|
77.39
|
70.67
|
4,947,600
|
|
|
1/30/2023
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.40
|
79.40
|
79.60
|
72.77
|
1,614,000
|
|
|
1/27/2023
|
-1.30 / -1.60%
|
81.40
|
81.90
|
79.60
|
80.00
|
80.64
|
73.32
|
2,331,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
80.80
|
81.50
|
80.00
|
81.30
|
80.97
|
74.52
|
2,792,100
|
|
|
1/18/2023
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.70
|
81.30
|
81.21
|
74.52
|
1,397,900
|
|
|
1/17/2023
|
+1.50 / +1.89%
|
80.20
|
81.00
|
79.40
|
80.90
|
80.57
|
74.15
|
1,791,400
|
|
|
1/16/2023
|
-1.20 / -1.49%
|
80.60
|
80.80
|
79.40
|
79.40
|
79.79
|
72.77
|
854,700
|
|
|
1/13/2023
|
+0.60 / +0.75%
|
80.20
|
81.10
|
80.10
|
80.60
|
80.69
|
73.87
|
1,689,000
|
|
|
1/12/2023
|
+0.60 / +0.76%
|
79.90
|
80.20
|
79.30
|
80.00
|
79.80
|
73.32
|
754,900
|
|
|
1/11/2023
|
-1.60 / -1.98%
|
81.00
|
81.60
|
79.40
|
79.40
|
80.31
|
72.77
|
1,574,700
|
|
|
1/10/2023
|
+0.30 / +0.37%
|
80.90
|
81.50
|
80.60
|
81.00
|
81.11
|
74.24
|
1,216,000
|
|
|
1/9/2023
|
+0.90 / +1.13%
|
79.90
|
80.70
|
79.60
|
80.70
|
80.09
|
73.97
|
948,300
|
|
|
1/6/2023
|
-1.40 / -1.72%
|
81.00
|
81.20
|
79.60
|
79.80
|
80.51
|
73.14
|
1,309,700
|
|
|
1/5/2023
|
+1.90 / +2.40%
|
79.30
|
81.40
|
79.00
|
81.20
|
80.48
|
74.42
|
2,469,800
|
|
|
1/4/2023
|
+0.80 / +1.02%
|
78.70
|
79.30
|
78.60
|
79.30
|
78.94
|
72.68
|
1,153,800
|
|
|
1/3/2023
|
+2.40 / +3.15%
|
76.50
|
78.50
|
76.20
|
78.50
|
77.59
|
71.95
|
1,496,000
|
|
|
12/30/2022
|
-0.90 / -1.17%
|
78.00
|
78.00
|
76.10
|
76.10
|
76.97
|
69.75
|
1,243,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
77.40
|
78.20
|
77.00
|
77.00
|
77.51
|
70.57
|
1,329,700
|
|
|
12/28/2022
|
+0.40 / +0.52%
|
76.70
|
78.00
|
76.60
|
77.00
|
77.22
|
70.57
|
1,248,500
|
|
|
12/27/2022
|
+0.60 / +0.79%
|
76.80
|
78.00
|
76.00
|
76.60
|
76.89
|
70.21
|
1,586,800
|
|
|
12/26/2022
|
-0.20 / -0.26%
|
76.40
|
77.60
|
75.90
|
76.00
|
76.65
|
69.66
|
1,717,600
|
|
|
12/23/2022
|
-0.80 / -1.04%
|
77.10
|
78.20
|
76.20
|
76.20
|
77.08
|
69.84
|
1,561,800
|
|
|
12/22/2022
|
-1.30 / -1.66%
|
79.30
|
79.50
|
77.00
|
77.00
|
78.13
|
70.57
|
1,630,400
|
|
|
12/21/2022
|
+1.00 / +1.27%
|
79.70
|
80.60
|
79.50
|
79.70
|
80.05
|
71.77
|
2,305,500
|
|
|
12/20/2022
|
+1.70 / +2.21%
|
77.30
|
79.70
|
76.90
|
78.70
|
78.13
|
70.87
|
3,030,300
|
|
|
|