|
Closing price on 4/7/2022
|
|
| Open |
79.90 |
| High |
80.00 |
| Low |
78.50 |
| Volume |
1,760,300 |
| Split-adjusted Price |
68.32 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.80 / -1.01%
|
79.90
|
80.00
|
78.50
|
78.50
|
79.10
|
68.32
|
1,760,300
|
|
|
4/6/2022
|
-1.10 / -1.37%
|
80.00
|
81.20
|
79.10
|
79.30
|
79.79
|
69.01
|
4,306,700
|
|
|
4/5/2022
|
-1.80 / -2.19%
|
81.80
|
81.80
|
80.40
|
80.40
|
80.91
|
69.97
|
2,202,100
|
|
|
4/4/2022
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.50
|
82.20
|
82.01
|
71.54
|
3,808,700
|
|
|
4/1/2022
|
+0.80 / +0.99%
|
81.00
|
82.70
|
80.30
|
81.70
|
81.85
|
71.10
|
6,112,000
|
|
|
3/31/2022
|
+4.70 / +6.17%
|
76.20
|
81.00
|
76.00
|
80.90
|
78.97
|
70.40
|
9,645,800
|
|
|
3/30/2022
|
+0.70 / +0.93%
|
75.50
|
76.60
|
75.10
|
76.20
|
76.19
|
66.31
|
3,506,500
|
|
|
3/29/2022
|
+2.10 / +2.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
74.63
|
65.71
|
2,784,940
|
|
|
3/28/2022
|
-1.80 / -2.39%
|
75.30
|
75.60
|
73.40
|
73.40
|
74.19
|
63.88
|
4,038,700
|
|
|
3/25/2022
|
-0.40 / -0.53%
|
75.60
|
75.80
|
75.10
|
75.20
|
75.30
|
65.44
|
3,376,500
|
|
|
3/24/2022
|
-0.50 / -0.66%
|
76.00
|
76.10
|
75.20
|
75.60
|
75.50
|
65.79
|
3,409,808
|
|
|
3/23/2022
|
-0.80 / -1.04%
|
76.80
|
77.00
|
75.90
|
76.10
|
76.46
|
66.23
|
3,226,000
|
|
|
3/22/2022
|
-0.70 / -0.90%
|
77.90
|
77.90
|
76.80
|
76.90
|
77.11
|
66.92
|
2,500,200
|
|
|
3/21/2022
|
+1.60 / +2.11%
|
76.00
|
77.90
|
76.00
|
77.60
|
77.20
|
67.53
|
2,384,100
|
|
|
3/18/2022
|
-0.40 / -0.52%
|
76.60
|
77.00
|
76.00
|
76.00
|
76.20
|
66.14
|
4,759,000
|
|
|
3/17/2022
|
-0.90 / -1.16%
|
77.60
|
77.80
|
76.40
|
76.40
|
77.22
|
66.49
|
1,777,400
|
|
|
3/16/2022
|
+0.10 / +0.13%
|
77.20
|
78.00
|
77.00
|
77.30
|
77.44
|
67.27
|
2,450,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.30
|
77.20
|
76.91
|
67.18
|
2,279,100
|
|
|
3/14/2022
|
-0.80 / -1.03%
|
78.00
|
78.00
|
76.90
|
77.20
|
77.37
|
67.18
|
2,182,310
|
|
|
3/11/2022
|
+0.90 / +1.17%
|
77.20
|
78.50
|
77.10
|
78.00
|
77.96
|
67.88
|
2,322,900
|
|
|
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
|
|
|
|