VNAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	19.13	19.53	19.12	19.27	19.27	1.26%	31,298
Jul 10, 2025	19.05	19.07	18.88	19.03	19.03	0.79%	26,938
Jul 9, 2025	18.36	18.88	18.36	18.88	18.88	3.51%	44,005
Jul 8, 2025	18.39	18.39	18.16	18.24	18.24	1.79%	25,071
Jul 7, 2025	17.99	18.01	17.82	17.92	17.92	0.85%	44,079
Jul 3, 2025	17.86	17.86	17.54	17.77	17.77	0.70%	24,717
Jul 2, 2025	17.45	17.94	17.30	17.65	17.65	1.07%	71,658
Jul 1, 2025	17.48	17.51	17.41	17.46	17.46	-0.31%	6,488
Jun 30, 2025	17.58	17.58	17.43	17.52	17.52	0.09%	18,085
Jun 27, 2025	17.39	17.50	17.37	17.50	17.50	1.29%	4,790
Jun 26, 2025	17.25	17.30	17.22	17.28	17.25	0.51%	2,319
Jun 25, 2025	17.23	17.23	17.16	17.19	17.16	-0.64%	3,672
Jun 24, 2025	17.28	17.30	17.15	17.30	17.27	1.97%	6,209
Jun 23, 2025	16.76	17.03	16.76	16.97	16.94	0.39%	7,358
Jun 20, 2025	17.00	17.00	16.61	16.90	16.87	-0.09%	5,506
Jun 18, 2025	16.92	16.96	16.92	16.92	16.89	0.45%	1,912
Jun 17, 2025	16.80	16.95	16.80	16.84	16.81	0.66%	4,930
Jun 16, 2025	16.70	16.86	16.70	16.73	16.70	1.21%	4,744
Jun 13, 2025	16.59	16.63	16.50	16.53	16.50	-1.44%	10,176
Jun 12, 2025	16.78	16.89	16.77	16.77	16.74	-0.17%	15,718
Jun 11, 2025	16.76	16.93	16.76	16.80	16.77	-0.12%	6,127
Jun 10, 2025	16.66	16.87	16.66	16.82	16.79	0.90%	9,503
Jun 9, 2025	16.62	16.89	16.31	16.67	16.64	-1.83%	17,846
Jun 6, 2025	16.97	17.05	16.90	16.98	16.95	-0.55%	5,253
Jun 5, 2025	17.21	17.22	17.07	17.07	17.05	-1.22%	5,864
Jun 4, 2025	17.21	17.33	17.21	17.29	17.26	-0.26%	5,190
Jun 3, 2025	17.52	17.52	17.24	17.33	17.30	0.90%	7,088
Jun 2, 2025	17.07	17.18	17.07	17.18	17.15	0.98%	6,139
May 30, 2025	16.77	17.02	16.77	17.01	16.98	0.91%	9,032
May 29, 2025	16.98	17.01	16.82	16.86	16.83	-0.32%	9,531
May 28, 2025	16.98	17.14	16.78	16.91	16.88	0.30%	17,479
May 27, 2025	16.78	17.10	16.78	16.86	16.83	2.43%	68,355
May 23, 2025	16.40	16.67	16.37	16.46	16.43	-1.44%	7,230
May 22, 2025	16.74	16.80	16.60	16.70	16.67	-0.23%	12,663
May 21, 2025	16.65	16.83	16.65	16.74	16.71	0.90%	13,910
May 20, 2025	16.28	16.70	16.28	16.59	16.56	1.90%	21,945
May 19, 2025	16.20	16.35	16.17	16.28	16.25	0.33%	8,314
May 16, 2025	16.27	16.39	16.11	16.23	16.20	-0.55%	36,776
May 15, 2025	16.27	16.40	16.21	16.32	16.29	-0.40%	3,446
May 14, 2025	16.29	16.38	16.27	16.38	16.35	0.83%	7,092
May 13, 2025	15.97	16.29	15.97	16.25	16.22	0.65%	60,656
May 12, 2025	16.29	16.30	15.94	16.14	16.11	1.20%	10,764
May 9, 2025	16.02	16.02	15.83	15.95	15.92	-1.04%	15,788
May 8, 2025	15.93	16.26	15.93	16.12	16.09	1.67%	9,793
May 7, 2025	15.79	15.97	15.66	15.85	15.82	1.08%	4,848
May 6, 2025	15.79	15.85	15.59	15.68	15.65	-1.20%	9,576
May 5, 2025	15.81	15.94	15.55	15.87	15.84	1.08%	19,097
May 2, 2025	15.79	15.86	15.66	15.70	15.67	0.42%	8,480
May 1, 2025	15.68	15.78	15.50	15.64	15.61	0.22%	54,107
Apr 30, 2025	15.53	15.60	15.34	15.60	15.57	0.96%	2,936