|
Closing price on 3/10/2022
|
|
| Open |
76.00 |
| High |
77.90 |
| Low |
76.00 |
| Volume |
2,971,800 |
| Split-adjusted Price |
67.10 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
+2.00 / +2.66%
|
76.00
|
77.90
|
76.00
|
77.10
|
76.77
|
67.10
|
2,971,800
|
|
|
3/9/2022
|
-1.00 / -1.31%
|
76.00
|
76.80
|
75.00
|
75.10
|
75.64
|
65.36
|
3,192,780
|
|
|
3/8/2022
|
-0.70 / -0.91%
|
76.30
|
76.50
|
76.00
|
76.10
|
76.24
|
66.23
|
2,383,000
|
|
|
3/7/2022
|
-1.10 / -1.41%
|
77.90
|
77.90
|
76.70
|
76.80
|
77.05
|
66.84
|
4,199,800
|
|
|
3/4/2022
|
-0.50 / -0.64%
|
78.40
|
78.40
|
77.80
|
77.90
|
78.03
|
67.79
|
3,120,400
|
|
|
3/3/2022
|
-0.10 / -0.13%
|
78.70
|
79.00
|
78.20
|
78.40
|
78.59
|
68.23
|
1,933,200
|
|
|
3/2/2022
|
-0.70 / -0.88%
|
79.20
|
79.20
|
78.00
|
78.50
|
78.71
|
68.32
|
2,392,300
|
|
|
3/1/2022
|
+0.80 / +1.02%
|
78.40
|
79.40
|
78.20
|
79.20
|
78.89
|
68.93
|
1,412,500
|
|
|
2/28/2022
|
-0.50 / -0.63%
|
78.90
|
79.00
|
77.80
|
78.40
|
78.23
|
68.23
|
2,280,500
|
|
|
2/25/2022
|
+0.30 / +0.38%
|
79.00
|
79.50
|
78.90
|
78.90
|
79.05
|
68.66
|
1,347,700
|
|
|
2/24/2022
|
-1.40 / -1.75%
|
80.00
|
80.00
|
78.50
|
78.60
|
79.11
|
68.40
|
2,723,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.80
|
80.00
|
79.98
|
69.62
|
2,200,300
|
|
|
2/22/2022
|
-1.00 / -1.23%
|
80.90
|
81.00
|
79.70
|
80.00
|
80.24
|
69.62
|
3,204,500
|
|
|
2/21/2022
|
+0.40 / +0.50%
|
80.90
|
81.60
|
80.90
|
81.00
|
81.08
|
70.49
|
1,280,600
|
|
|
2/18/2022
|
-0.20 / -0.25%
|
80.10
|
80.80
|
80.10
|
80.60
|
80.43
|
70.14
|
1,808,100
|
|
|
2/17/2022
|
+0.40 / +0.50%
|
80.50
|
81.20
|
80.40
|
80.80
|
80.72
|
70.32
|
2,087,700
|
|
|
2/16/2022
|
-0.80 / -0.99%
|
81.20
|
81.30
|
80.30
|
80.40
|
80.61
|
69.97
|
2,825,100
|
|
|
2/15/2022
|
+0.10 / +0.12%
|
81.10
|
81.50
|
81.00
|
81.20
|
81.22
|
70.67
|
1,465,300
|
|
|
2/14/2022
|
-0.90 / -1.10%
|
81.50
|
82.00
|
81.00
|
81.10
|
81.31
|
70.58
|
3,031,800
|
|
|
2/11/2022
|
-0.70 / -0.85%
|
82.50
|
82.60
|
81.90
|
82.00
|
82.23
|
71.36
|
2,222,698
|
|
|
2/10/2022
|
-0.10 / -0.12%
|
82.80
|
83.30
|
82.30
|
82.70
|
82.73
|
71.97
|
1,612,500
|
|
|
2/9/2022
|
+0.80 / +0.98%
|
82.00
|
83.70
|
82.00
|
82.80
|
82.92
|
72.06
|
1,919,300
|
|
|
2/8/2022
|
-1.50 / -1.80%
|
83.40
|
83.50
|
82.00
|
82.00
|
82.78
|
71.36
|
3,640,900
|
|
|
2/7/2022
|
+0.40 / +0.48%
|
83.20
|
84.00
|
82.90
|
83.50
|
83.25
|
72.67
|
1,703,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
83.00
|
84.20
|
82.80
|
83.10
|
83.47
|
72.32
|
2,971,300
|
|
|
1/27/2022
|
+3.40 / +4.27%
|
80.10
|
83.40
|
80.10
|
83.10
|
81.75
|
72.32
|
2,039,000
|
|
|
1/26/2022
|
+0.50 / +0.63%
|
79.30
|
80.50
|
79.30
|
79.70
|
79.85
|
69.36
|
1,452,100
|
|
|
1/25/2022
|
-1.80 / -2.22%
|
80.50
|
81.00
|
79.10
|
79.20
|
79.70
|
68.93
|
3,922,100
|
|
|
1/24/2022
|
-1.60 / -1.94%
|
82.60
|
82.70
|
81.00
|
81.00
|
81.58
|
70.49
|
2,442,120
|
|
|
1/21/2022
|
-0.40 / -0.48%
|
83.00
|
83.30
|
82.50
|
82.60
|
82.85
|
71.88
|
1,796,400
|
|
|
|