|
Closing price on 8/4/2023
|
|
| Open |
72.50 |
| High |
73.00 |
| Low |
72.00 |
| Volume |
3,165,220 |
| Split-adjusted Price |
63.28 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.40 / +0.55%
|
72.50
|
73.00
|
72.00
|
73.00
|
72.48
|
63.28
|
3,165,220
|
|
|
8/3/2023
|
-1.10 / -1.49%
|
74.10
|
74.10
|
72.60
|
72.60
|
73.27
|
62.94
|
2,917,624
|
|
|
8/2/2023
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.30
|
76.10
|
75.84
|
63.85
|
5,698,936
|
|
|
8/1/2023
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
77.09
|
63.76
|
5,730,817
|
|
|
7/31/2023
|
+0.60 / +0.78%
|
77.30
|
78.40
|
77.20
|
78.00
|
77.76
|
65.44
|
3,814,939
|
|
|
7/28/2023
|
+1.70 / +2.25%
|
75.80
|
77.70
|
75.60
|
77.40
|
76.69
|
64.94
|
6,143,629
|
|
|
7/27/2023
|
+0.70 / +0.93%
|
75.00
|
75.80
|
74.80
|
75.70
|
75.12
|
63.51
|
6,208,219
|
|
|
7/26/2023
|
+0.50 / +0.67%
|
74.40
|
75.20
|
74.30
|
75.00
|
74.84
|
62.92
|
3,189,718
|
|
|
7/25/2023
|
+0.90 / +1.22%
|
73.60
|
74.70
|
73.10
|
74.50
|
73.97
|
62.50
|
6,645,914
|
|
|
7/24/2023
|
+0.10 / +0.14%
|
73.50
|
74.00
|
73.30
|
73.60
|
73.57
|
61.75
|
2,535,331
|
|
|
7/21/2023
|
+0.90 / +1.24%
|
72.60
|
73.50
|
72.50
|
73.50
|
73.18
|
61.67
|
3,821,822
|
|
|
7/20/2023
|
0.00 / 0.00%
|
72.60
|
72.80
|
72.30
|
72.60
|
72.53
|
60.91
|
2,600,707
|
|
|
7/19/2023
|
+0.20 / +0.28%
|
72.50
|
73.00
|
72.40
|
72.60
|
72.68
|
60.91
|
3,025,100
|
|
|
7/18/2023
|
+0.10 / +0.14%
|
72.50
|
72.60
|
72.20
|
72.40
|
72.39
|
60.74
|
5,537,000
|
|
|
7/17/2023
|
-1.00 / -1.36%
|
73.00
|
73.60
|
72.20
|
72.30
|
72.60
|
60.66
|
5,802,800
|
|
|
7/14/2023
|
+0.20 / +0.27%
|
73.20
|
73.40
|
72.10
|
73.30
|
72.62
|
61.50
|
7,399,700
|
|
|
7/13/2023
|
-0.40 / -0.54%
|
73.40
|
73.80
|
72.90
|
73.10
|
73.35
|
61.33
|
4,376,500
|
|
|
7/12/2023
|
+0.70 / +0.96%
|
72.90
|
73.50
|
72.60
|
73.50
|
72.94
|
61.67
|
4,195,800
|
|
|
7/11/2023
|
+0.70 / +0.97%
|
72.10
|
73.40
|
71.70
|
72.80
|
72.42
|
61.08
|
6,235,300
|
|
|
7/10/2023
|
+1.20 / +1.69%
|
71.40
|
72.70
|
71.20
|
72.10
|
72.14
|
60.49
|
6,201,102
|
|
|
7/7/2023
|
+0.40 / +0.57%
|
70.70
|
71.20
|
70.40
|
70.90
|
70.73
|
59.48
|
5,780,500
|
|
|
7/6/2023
|
+0.70 / +1.00%
|
69.90
|
70.70
|
69.80
|
70.50
|
70.29
|
59.15
|
7,631,000
|
|
|
7/5/2023
|
-0.80 / -1.13%
|
70.80
|
70.80
|
69.60
|
69.80
|
70.17
|
58.56
|
6,873,600
|
|
|
7/4/2023
|
-0.10 / -0.14%
|
70.50
|
71.20
|
70.10
|
70.60
|
70.47
|
59.23
|
4,923,805
|
|
|
7/3/2023
|
-0.30 / -0.42%
|
71.10
|
71.40
|
70.30
|
70.70
|
70.62
|
59.32
|
3,186,200
|
|
|
6/30/2023
|
-0.90 / -1.25%
|
71.90
|
72.00
|
70.80
|
71.00
|
71.28
|
59.57
|
3,645,000
|
|
|
6/29/2023
|
+1.30 / +1.84%
|
70.60
|
72.40
|
70.10
|
71.90
|
71.54
|
60.32
|
7,911,400
|
|
|
6/28/2023
|
+0.10 / +0.14%
|
70.50
|
70.90
|
69.70
|
70.60
|
70.27
|
59.23
|
6,204,700
|
|
|
6/27/2023
|
-0.10 / -0.14%
|
70.80
|
70.80
|
69.60
|
70.50
|
70.05
|
59.15
|
6,128,900
|
|
|
6/26/2023
|
+1.50 / +2.17%
|
69.30
|
70.70
|
68.30
|
70.60
|
69.80
|
59.23
|
10,737,800
|
|
|
|