|
Closing price on 6/12/2020
|
|
| Open |
118.00 |
| High |
119.80 |
| Low |
114.60 |
| Volume |
2,644,330 |
| Split-adjusted Price |
78.68 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-4.30 / -3.52%
|
118.00
|
119.80
|
114.60
|
118.00
|
117.36
|
78.68
|
2,644,330
|
|
|
6/11/2020
|
-0.70 / -0.57%
|
123.00
|
125.00
|
121.00
|
122.30
|
123.38
|
81.55
|
1,158,900
|
|
|
6/10/2020
|
-2.00 / -1.60%
|
126.00
|
126.00
|
122.80
|
123.00
|
124.41
|
82.02
|
1,345,580
|
|
|
6/9/2020
|
+2.20 / +1.79%
|
123.10
|
126.00
|
123.10
|
125.00
|
124.99
|
83.35
|
1,729,320
|
|
|
6/8/2020
|
+3.60 / +3.02%
|
119.20
|
123.40
|
119.10
|
122.80
|
122.09
|
81.88
|
1,544,750
|
|
|
6/5/2020
|
+1.40 / +1.19%
|
117.80
|
119.20
|
116.70
|
119.20
|
118.48
|
79.48
|
1,076,470
|
|
|
6/4/2020
|
+1.20 / +1.03%
|
117.00
|
117.90
|
117.00
|
117.80
|
117.74
|
78.55
|
851,380
|
|
|
6/3/2020
|
+0.60 / +0.52%
|
116.20
|
118.10
|
115.60
|
116.60
|
116.59
|
77.75
|
1,447,080
|
|
|
6/2/2020
|
-0.10 / -0.09%
|
116.10
|
117.00
|
115.70
|
116.00
|
116.41
|
77.35
|
891,910
|
|
|
6/1/2020
|
+1.10 / +0.96%
|
115.10
|
117.00
|
115.10
|
116.10
|
116.33
|
77.42
|
1,147,020
|
|
|
5/29/2020
|
+0.20 / +0.17%
|
113.50
|
115.20
|
113.50
|
115.00
|
114.54
|
76.68
|
1,677,080
|
|
|
5/28/2020
|
-0.20 / -0.17%
|
115.00
|
116.00
|
114.80
|
114.80
|
115.20
|
76.55
|
1,084,500
|
|
|
5/27/2020
|
-2.60 / -2.21%
|
117.70
|
117.80
|
115.00
|
115.00
|
116.14
|
76.68
|
1,108,350
|
|
|
5/26/2020
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.20
|
117.60
|
117.25
|
78.42
|
1,010,170
|
|
|
5/25/2020
|
+3.20 / +2.80%
|
114.50
|
117.60
|
114.10
|
117.60
|
116.19
|
78.42
|
1,741,590
|
|
|
5/22/2020
|
-0.60 / -0.52%
|
114.40
|
114.80
|
113.50
|
114.40
|
114.40
|
76.28
|
1,083,060
|
|
|
5/21/2020
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.50
|
115.00
|
114.50
|
76.68
|
1,871,950
|
|
|
5/20/2020
|
+1.40 / +1.24%
|
112.50
|
114.40
|
112.50
|
114.00
|
113.70
|
76.01
|
1,449,680
|
|
|
5/19/2020
|
+1.50 / +1.35%
|
113.80
|
114.40
|
112.30
|
112.60
|
113.40
|
75.08
|
1,669,330
|
|
|
5/18/2020
|
+0.30 / +0.27%
|
110.80
|
111.80
|
109.00
|
111.10
|
110.89
|
74.08
|
1,228,780
|
|
|
5/15/2020
|
-2.20 / -1.95%
|
113.00
|
113.50
|
109.40
|
110.80
|
111.15
|
73.88
|
3,289,610
|
|
|
5/14/2020
|
-0.70 / -0.62%
|
112.60
|
113.90
|
112.50
|
113.00
|
113.27
|
75.35
|
1,397,750
|
|
|
5/13/2020
|
-0.20 / -0.18%
|
113.20
|
115.00
|
110.00
|
113.70
|
112.94
|
75.81
|
3,751,130
|
|
|
5/12/2020
|
+5.40 / +4.98%
|
108.50
|
114.40
|
107.40
|
113.90
|
110.69
|
75.95
|
2,984,650
|
|
|
5/11/2020
|
+3.50 / +3.33%
|
105.00
|
108.50
|
104.70
|
108.50
|
106.78
|
72.35
|
1,892,200
|
|
|
5/8/2020
|
+1.60 / +1.55%
|
104.50
|
107.60
|
104.00
|
105.00
|
105.39
|
70.01
|
4,029,283
|
|
|
5/7/2020
|
+1.90 / +1.87%
|
101.60
|
103.80
|
101.50
|
103.40
|
102.32
|
68.95
|
3,595,750
|
|
|
5/6/2020
|
+1.00 / +1.00%
|
100.70
|
101.50
|
99.70
|
101.50
|
100.79
|
67.68
|
2,728,300
|
|
|
5/5/2020
|
+2.90 / +2.97%
|
98.80
|
100.90
|
98.00
|
100.50
|
99.74
|
67.01
|
2,952,460
|
|
|
5/4/2020
|
-1.40 / -1.41%
|
97.00
|
99.00
|
97.00
|
97.60
|
97.77
|
65.08
|
1,468,220
|
|
|
|