|
Closing price on 8/9/2021
|
|
| Open |
87.20 |
| High |
87.90 |
| Low |
87.00 |
| Volume |
3,850,700 |
| Split-adjusted Price |
73.79 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.50 / +0.57%
|
87.20
|
87.90
|
87.00
|
87.70
|
87.32
|
73.79
|
3,850,700
|
|
|
8/6/2021
|
+0.60 / +0.69%
|
86.90
|
88.40
|
86.60
|
87.20
|
87.37
|
73.37
|
4,260,600
|
|
|
8/5/2021
|
-0.50 / -0.57%
|
86.90
|
87.10
|
86.60
|
86.60
|
86.78
|
72.87
|
3,896,800
|
|
|
8/4/2021
|
0.00 / 0.00%
|
87.50
|
87.50
|
87.00
|
87.10
|
87.20
|
73.29
|
3,086,500
|
|
|
8/3/2021
|
+0.60 / +0.69%
|
86.60
|
87.50
|
86.60
|
87.10
|
87.20
|
73.29
|
3,014,600
|
|
|
8/2/2021
|
+0.40 / +0.46%
|
86.20
|
86.90
|
86.00
|
86.50
|
86.40
|
72.78
|
2,794,300
|
|
|
7/30/2021
|
-0.70 / -0.81%
|
86.80
|
87.20
|
85.90
|
86.10
|
86.24
|
72.45
|
4,405,200
|
|
|
7/29/2021
|
-0.10 / -0.12%
|
87.00
|
87.70
|
86.00
|
86.80
|
86.69
|
73.04
|
2,648,300
|
|
|
7/28/2021
|
-0.60 / -0.69%
|
87.10
|
87.40
|
86.60
|
86.90
|
86.94
|
73.12
|
1,775,500
|
|
|
7/27/2021
|
-1.40 / -1.57%
|
88.90
|
89.50
|
87.50
|
87.50
|
88.45
|
73.63
|
2,388,200
|
|
|
7/26/2021
|
+1.30 / +1.48%
|
88.00
|
89.20
|
87.90
|
88.90
|
88.74
|
74.80
|
2,791,500
|
|
|
7/23/2021
|
+0.80 / +0.92%
|
86.80
|
89.80
|
86.10
|
87.60
|
87.42
|
73.71
|
4,558,600
|
|
|
7/22/2021
|
+1.50 / +1.76%
|
85.50
|
87.10
|
85.30
|
86.80
|
86.37
|
73.04
|
2,152,400
|
|
|
7/21/2021
|
-0.60 / -0.70%
|
85.40
|
85.90
|
85.20
|
85.30
|
85.46
|
71.77
|
1,996,200
|
|
|
7/20/2021
|
+0.90 / +1.06%
|
85.00
|
86.00
|
84.30
|
85.90
|
84.90
|
72.28
|
3,352,000
|
|
|
7/19/2021
|
-0.90 / -1.05%
|
84.40
|
85.00
|
84.00
|
85.00
|
84.52
|
71.52
|
4,111,700
|
|
|
7/16/2021
|
+0.70 / +0.82%
|
85.50
|
86.20
|
85.30
|
85.90
|
85.89
|
72.28
|
1,449,600
|
|
|
7/15/2021
|
+0.20 / +0.24%
|
85.00
|
86.30
|
84.50
|
85.20
|
85.28
|
71.69
|
3,394,100
|
|
|
7/14/2021
|
+0.70 / +0.83%
|
85.00
|
85.70
|
84.30
|
85.00
|
84.87
|
71.52
|
4,410,200
|
|
|
7/13/2021
|
-2.00 / -2.32%
|
86.10
|
86.50
|
84.20
|
84.30
|
84.99
|
70.93
|
2,883,300
|
|
|
7/12/2021
|
-0.70 / -0.80%
|
87.50
|
88.00
|
84.30
|
86.30
|
86.30
|
72.62
|
4,833,100
|
|
|
7/9/2021
|
-1.40 / -1.58%
|
88.30
|
88.40
|
86.90
|
87.00
|
87.48
|
73.20
|
3,224,100
|
|
|
7/8/2021
|
-1.40 / -1.56%
|
88.20
|
89.40
|
88.00
|
88.40
|
88.49
|
74.38
|
1,908,900
|
|
|
7/7/2021
|
+2.80 / +3.22%
|
87.00
|
89.80
|
86.60
|
89.80
|
87.90
|
75.56
|
4,738,700
|
|
|
7/6/2021
|
-2.20 / -2.47%
|
89.40
|
89.80
|
87.00
|
87.00
|
88.47
|
73.20
|
4,816,900
|
|
|
7/5/2021
|
-0.90 / -1.00%
|
90.10
|
90.40
|
88.60
|
89.20
|
89.32
|
75.06
|
2,988,000
|
|
|
7/2/2021
|
-0.80 / -0.88%
|
91.00
|
91.00
|
90.10
|
90.10
|
90.54
|
75.81
|
2,750,900
|
|
|
7/1/2021
|
+0.50 / +0.55%
|
90.60
|
91.30
|
90.40
|
90.90
|
90.88
|
76.49
|
3,841,500
|
|
|
6/30/2021
|
-0.60 / -0.66%
|
91.00
|
91.10
|
90.20
|
90.40
|
90.61
|
76.07
|
2,465,780
|
|
|
6/29/2021
|
+1.80 / +2.02%
|
89.80
|
91.70
|
89.00
|
91.00
|
90.69
|
76.57
|
4,368,100
|
|
|
|