VNAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.68	23.68	23.56	23.56	23.56	-1.28%	3,860
Oct 1, 2026	23.82	23.92	23.77	23.86	23.86	-1.26%	1,314
Sep 30, 2026	24.16	24.19	24.16	24.17	24.17	-0.43%	3,953
Sep 29, 2026	24.13	24.27	24.09	24.27	24.27	-0.08%	4,912
Sep 28, 2026	24.33	24.33	24.24	24.29	24.29	-0.43%	1,495
Sep 25, 2026	24.35	24.48	24.35	24.40	24.40	1.06%	4,532
Sep 24, 2026	24.25	24.25	24.14	24.14	24.14	-1.91%	7,369
Sep 23, 2026	24.78	24.78	24.54	24.61	24.61	-0.69%	3,125
Sep 22, 2026	24.79	24.79	24.71	24.78	24.78	1.77%	1,011
Sep 21, 2026	24.46	24.57	24.34	24.35	24.35	-2.35%	12,882
Sep 18, 2026	25.14	25.14	24.87	24.94	24.94	0.16%	2,419
Sep 17, 2026	24.96	25.14	24.88	24.90	24.90	0.59%	1,269
Sep 16, 2026	24.77	24.77	24.61	24.75	24.75	0.45%	8,415
Sep 15, 2026	24.58	24.76	24.58	24.64	24.64	0.80%	1,285
Sep 14, 2026	24.50	24.51	24.36	24.45	24.45	-0.75%	12,245
Sep 11, 2026	24.62	24.65	24.52	24.63	24.63	-1.72%	3,566
Sep 10, 2026	25.06	25.06	25.06	25.06	25.06	0.38%	533
Sep 9, 2026	24.82	24.99	24.82	24.97	24.97	-0.53%	3,786
Sep 8, 2026	25.19	25.19	25.00	25.10	25.10	-1.50%	5,188
Sep 4, 2026	25.26	25.48	25.26	25.48	25.48	1.92%	7,948
Sep 3, 2026	24.96	25.00	24.94	25.00	25.00	0.32%	12,117
Sep 2, 2026	24.99	24.99	24.92	24.92	24.92	-0.22%	2,452
Sep 1, 2026	24.89	24.98	24.89	24.98	24.98	0.38%	5,198
Aug 31, 2026	24.65	24.95	24.65	24.88	24.88	0.22%	2,353
Aug 28, 2026	24.76	24.96	24.76	24.83	24.83	0.30%	10,051
Aug 27, 2026	24.77	24.85	24.75	24.75	24.75	-0.24%	18,896
Aug 26, 2026	24.81	24.81	24.70	24.81	24.81	1.70%	21,522
Aug 25, 2026	24.47	24.47	24.36	24.40	24.40	0.53%	4,687
Aug 24, 2026	24.00	24.28	24.00	24.27	24.27	1.51%	4,317
Aug 21, 2026	23.69	23.95	23.68	23.91	23.91	3.84%	15,632
Aug 20, 2026	23.17	23.31	23.01	23.02	23.02	-0.65%	21,500
Aug 19, 2026	23.10	23.22	23.10	23.17	23.17	-0.06%	5,010
Aug 18, 2026	23.20	23.34	23.12	23.18	23.18	0.12%	25,651
Aug 17, 2026	23.33	23.33	23.14	23.16	23.16	-0.61%	8,844
Aug 14, 2026	23.39	23.54	23.29	23.30	23.30	-3.34%	5,246
Aug 13, 2026	23.97	24.10	23.93	24.10	24.10	-0.41%	5,380
Aug 12, 2026	24.25	24.30	24.20	24.20	24.20	0.62%	5,274
Aug 11, 2026	24.19	24.19	24.05	24.05	24.05	-0.17%	2,204
Aug 10, 2026	24.10	24.19	24.09	24.09	24.09	0.31%	3,072
Aug 7, 2026	24.01	24.18	23.25	24.02	24.02	0.02%	8,169
Aug 6, 2026	24.13	24.13	23.96	24.01	24.01	-0.66%	2,325
Aug 5, 2026	24.15	24.30	24.09	24.17	24.17	-0.49%	1,618
Aug 4, 2026	24.39	24.39	24.23	24.29	24.29	0.83%	2,727
Aug 3, 2026	24.10	24.14	24.00	24.09	24.09	1.90%	10,736
Jul 31, 2026	23.59	23.64	23.39	23.64	23.64	-1.01%	19,972
Jul 30, 2026	23.16	23.89	23.16	23.88	23.88	4.81%	28,581
Jul 29, 2026	22.76	22.87	22.34	22.79	22.79	0.64%	16,462
Jul 28, 2026	22.59	22.70	22.56	22.64	22.64	1.42%	2,937
Jul 27, 2026	22.51	22.51	22.30	22.32	22.32	-2.03%	7,329
Jul 24, 2026	22.79	22.86	22.71	22.79	22.79	-0.46%	2,834