|
Closing price on 9/5/2023
|
|
| Open |
78.50 |
| High |
80.50 |
| Low |
78.10 |
| Volume |
6,839,901 |
| Split-adjusted Price |
75.86 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+2.30 / +2.96%
|
78.50
|
80.50
|
78.10
|
80.10
|
79.60
|
75.86
|
6,839,901
|
|
|
8/31/2023
|
0.00 / 0.00%
|
77.50
|
78.90
|
77.10
|
77.80
|
77.93
|
73.68
|
4,386,000
|
|
|
8/30/2023
|
+0.40 / +0.52%
|
77.00
|
78.50
|
76.50
|
77.80
|
77.34
|
73.68
|
2,659,700
|
|
|
8/29/2023
|
-0.50 / -0.64%
|
77.50
|
77.60
|
76.20
|
77.40
|
76.86
|
73.30
|
4,199,901
|
|
|
8/28/2023
|
+3.00 / +4.01%
|
75.00
|
78.10
|
75.00
|
77.90
|
76.98
|
73.77
|
6,039,700
|
|
|
8/25/2023
|
+0.20 / +0.27%
|
75.30
|
75.30
|
74.30
|
74.90
|
74.88
|
70.93
|
3,045,401
|
|
|
8/24/2023
|
+1.20 / +1.63%
|
73.50
|
74.90
|
73.00
|
74.70
|
74.41
|
70.74
|
5,206,002
|
|
|
8/23/2023
|
+0.80 / +1.10%
|
72.40
|
73.60
|
71.60
|
73.50
|
72.66
|
69.61
|
4,172,801
|
|
|
8/22/2023
|
-0.20 / -0.27%
|
73.20
|
73.20
|
71.10
|
72.70
|
72.15
|
68.85
|
3,075,108
|
|
|
8/21/2023
|
-0.40 / -0.55%
|
72.70
|
73.80
|
72.70
|
72.90
|
73.12
|
69.04
|
3,617,708
|
|
|
8/18/2023
|
-0.30 / -0.41%
|
73.50
|
74.80
|
72.10
|
73.30
|
73.91
|
69.42
|
7,106,201
|
|
|
8/17/2023
|
+0.50 / +0.68%
|
73.10
|
74.50
|
72.90
|
73.60
|
74.00
|
69.70
|
4,650,904
|
|
|
8/16/2023
|
+0.30 / +0.41%
|
72.80
|
73.50
|
72.50
|
73.10
|
73.00
|
69.23
|
2,083,904
|
|
|
8/15/2023
|
-0.60 / -0.82%
|
72.90
|
73.40
|
72.70
|
72.80
|
72.94
|
68.94
|
2,259,703
|
|
|
8/14/2023
|
-0.10 / -0.14%
|
73.40
|
73.50
|
72.50
|
73.40
|
73.17
|
69.51
|
3,366,511
|
|
|
8/11/2023
|
+0.40 / +0.55%
|
73.10
|
73.50
|
72.40
|
73.50
|
73.03
|
69.61
|
2,204,332
|
|
|
8/10/2023
|
0.00 / 0.00%
|
73.10
|
74.00
|
72.90
|
73.10
|
73.40
|
69.23
|
2,813,226
|
|
|
8/9/2023
|
-1.40 / -1.88%
|
74.50
|
74.50
|
72.80
|
73.10
|
73.48
|
69.23
|
3,727,162
|
|
|
8/8/2023
|
-0.40 / -0.53%
|
74.70
|
74.90
|
73.90
|
74.50
|
74.42
|
70.55
|
3,510,526
|
|
|
8/7/2023
|
+1.90 / +2.60%
|
72.90
|
74.90
|
72.30
|
74.90
|
73.58
|
70.93
|
5,087,933
|
|
|
8/4/2023
|
+0.40 / +0.55%
|
72.50
|
73.00
|
72.00
|
73.00
|
72.48
|
69.13
|
3,165,220
|
|
|
8/3/2023
|
-1.10 / -1.49%
|
74.10
|
74.10
|
72.60
|
72.60
|
73.27
|
68.76
|
2,917,624
|
|
|
8/2/2023
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.30
|
76.10
|
75.84
|
69.75
|
5,698,936
|
|
|
8/1/2023
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
77.09
|
69.66
|
5,730,817
|
|
|
7/31/2023
|
+0.60 / +0.78%
|
77.30
|
78.40
|
77.20
|
78.00
|
77.76
|
71.49
|
3,814,939
|
|
|
7/28/2023
|
+1.70 / +2.25%
|
75.80
|
77.70
|
75.60
|
77.40
|
76.69
|
70.94
|
6,143,629
|
|
|
7/27/2023
|
+0.70 / +0.93%
|
75.00
|
75.80
|
74.80
|
75.70
|
75.12
|
69.38
|
6,208,219
|
|
|
7/26/2023
|
+0.50 / +0.67%
|
74.40
|
75.20
|
74.30
|
75.00
|
74.84
|
68.74
|
3,189,718
|
|
|
7/25/2023
|
+0.90 / +1.22%
|
73.60
|
74.70
|
73.10
|
74.50
|
73.97
|
68.28
|
6,645,914
|
|
|
7/24/2023
|
+0.10 / +0.14%
|
73.50
|
74.00
|
73.30
|
73.60
|
73.57
|
67.46
|
2,535,331
|
|
|
|