|
Closing price on 6/9/2023
|
|
| Open |
65.60 |
| High |
66.50 |
| Low |
65.50 |
| Volume |
2,080,200 |
| Split-adjusted Price |
60.31 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.30 / +0.46%
|
65.60
|
66.50
|
65.50
|
65.80
|
65.79
|
60.31
|
2,080,200
|
|
|
6/8/2023
|
-0.70 / -1.06%
|
66.50
|
66.50
|
65.50
|
65.50
|
65.91
|
60.03
|
5,180,900
|
|
|
6/7/2023
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.00
|
66.20
|
66.29
|
60.68
|
3,719,000
|
|
|
6/6/2023
|
-0.10 / -0.15%
|
66.90
|
66.90
|
66.00
|
66.40
|
66.42
|
60.86
|
3,423,000
|
|
|
6/5/2023
|
+0.60 / +0.91%
|
66.50
|
67.20
|
66.20
|
66.50
|
66.68
|
60.95
|
3,323,000
|
|
|
6/2/2023
|
-0.20 / -0.30%
|
66.20
|
66.30
|
65.50
|
65.90
|
65.92
|
60.40
|
3,138,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
66.10
|
66.50
|
66.00
|
66.10
|
66.20
|
60.58
|
1,214,500
|
|
|
5/31/2023
|
-0.40 / -0.60%
|
66.80
|
66.80
|
66.10
|
66.10
|
66.42
|
60.58
|
1,536,600
|
|
|
5/30/2023
|
-0.60 / -0.89%
|
67.10
|
67.40
|
66.50
|
66.50
|
66.87
|
60.95
|
3,248,000
|
|
|
5/29/2023
|
0.00 / 0.00%
|
67.30
|
67.70
|
67.10
|
67.10
|
67.27
|
61.50
|
2,348,900
|
|
|
5/26/2023
|
0.00 / 0.00%
|
67.40
|
68.00
|
67.10
|
67.10
|
67.51
|
61.50
|
2,118,800
|
|
|
5/25/2023
|
+0.80 / +1.21%
|
66.20
|
67.50
|
66.00
|
67.10
|
66.92
|
61.50
|
1,970,600
|
|
|
5/24/2023
|
-0.70 / -1.04%
|
67.10
|
67.40
|
66.10
|
66.30
|
66.60
|
60.77
|
2,350,000
|
|
|
5/23/2023
|
-1.20 / -1.76%
|
68.00
|
68.40
|
67.00
|
67.00
|
67.65
|
61.41
|
2,935,700
|
|
|
5/22/2023
|
-0.40 / -0.58%
|
68.70
|
69.00
|
68.20
|
68.20
|
68.50
|
62.51
|
1,698,000
|
|
|
5/19/2023
|
-0.60 / -0.87%
|
69.40
|
69.50
|
68.60
|
68.60
|
68.79
|
62.88
|
1,329,500
|
|
|
5/18/2023
|
+0.20 / +0.29%
|
69.00
|
70.00
|
68.50
|
69.20
|
69.06
|
63.43
|
2,622,200
|
|
|
5/17/2023
|
-0.70 / -1.00%
|
69.70
|
69.70
|
68.80
|
69.00
|
69.06
|
63.24
|
1,993,000
|
|
|
5/16/2023
|
+0.70 / +1.01%
|
69.00
|
69.70
|
69.00
|
69.70
|
69.11
|
63.88
|
1,947,400
|
|
|
5/15/2023
|
-0.60 / -0.86%
|
69.90
|
69.90
|
69.00
|
69.00
|
69.32
|
63.24
|
2,105,600
|
|
|
5/12/2023
|
-0.40 / -0.57%
|
70.40
|
70.40
|
69.50
|
69.60
|
69.66
|
63.79
|
1,214,100
|
|
|
5/11/2023
|
-0.50 / -0.71%
|
70.50
|
70.90
|
70.00
|
70.00
|
70.17
|
64.16
|
767,500
|
|
|
5/10/2023
|
-0.20 / -0.28%
|
70.80
|
71.10
|
70.50
|
70.50
|
70.83
|
64.62
|
1,451,601
|
|
|
5/9/2023
|
+0.30 / +0.43%
|
70.80
|
71.00
|
70.50
|
70.70
|
70.76
|
64.80
|
2,985,200
|
|
|
5/8/2023
|
+1.60 / +2.33%
|
69.00
|
70.40
|
69.00
|
70.40
|
70.09
|
64.53
|
1,897,300
|
|
|
5/5/2023
|
+0.20 / +0.29%
|
68.60
|
69.20
|
68.60
|
68.80
|
68.89
|
63.06
|
1,786,200
|
|
|
5/4/2023
|
-1.40 / -2.00%
|
70.00
|
70.00
|
68.40
|
68.60
|
68.94
|
62.88
|
3,172,800
|
|
|
4/28/2023
|
+0.50 / +0.72%
|
69.80
|
70.20
|
69.70
|
70.00
|
69.95
|
64.16
|
2,136,300
|
|
|
4/27/2023
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.50
|
69.50
|
69.93
|
63.70
|
1,369,100
|
|
|
4/26/2023
|
+1.10 / +1.57%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.63
|
65.08
|
5,145,618
|
|
|
|