VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	11.76	11.76	11.70	11.72	11.72	-0.34%	531,344
Nov 29, 2024	11.73	11.78	11.70	11.76	11.76	0.90%	351,327
Nov 27, 2024	11.71	11.73	11.65	11.66	11.66	-0.81%	170,510
Nov 26, 2024	11.77	11.78	11.70	11.75	11.75	0.26%	544,774
Nov 25, 2024	11.69	11.72	11.64	11.72	11.72	1.12%	405,131
Nov 22, 2024	11.58	11.70	11.52	11.59	11.59	-0.34%	1,516,991
Nov 21, 2024	11.60	11.65	11.58	11.63	11.63	1.13%	255,882
Nov 20, 2024	11.47	11.50	11.43	11.50	11.50	0.97%	271,302
Nov 19, 2024	11.38	11.41	11.36	11.39	11.39	-0.91%	216,396
Nov 18, 2024	11.47	11.54	11.47	11.50	11.50	0.83%	236,994
Nov 15, 2024	11.50	11.52	11.40	11.40	11.40	-1.72%	401,579
Nov 14, 2024	11.69	11.70	11.59	11.60	11.60	-1.53%	405,546
Nov 13, 2024	11.80	11.84	11.76	11.78	11.78	-0.17%	305,504
Nov 12, 2024	11.90	11.90	11.80	11.80	11.80	-1.01%	349,125
Nov 11, 2024	11.96	11.99	11.91	11.92	11.92	-	454,587
Nov 8, 2024	11.96	11.96	11.90	11.92	11.92	-0.75%	232,753
Nov 7, 2024	12.00	12.03	11.99	12.01	12.01	0.08%	561,682
Nov 6, 2024	12.01	12.04	11.91	12.00	12.00	1.95%	779,020
Nov 5, 2024	11.74	11.81	11.74	11.77	11.77	0.26%	250,936
Nov 4, 2024	11.80	11.80	11.71	11.74	11.74	-0.59%	409,671
Nov 1, 2024	11.88	11.93	11.79	11.81	11.81	-0.84%	587,707
Oct 31, 2024	11.92	11.96	11.87	11.91	11.91	0.08%	514,277
Oct 30, 2024	11.93	11.96	11.87	11.90	11.90	-0.67%	194,536
Oct 29, 2024	11.96	12.02	11.94	11.98	11.98	0.59%	378,292
Oct 28, 2024	11.95	11.96	11.89	11.91	11.91	-	436,378
Oct 25, 2024	11.96	11.99	11.89	11.91	11.91	-0.33%	306,396
Oct 24, 2024	12.00	12.05	11.94	11.95	11.95	-0.83%	574,553
Oct 23, 2024	12.10	12.17	12.03	12.05	12.05	-0.58%	1,231,711
Oct 22, 2024	12.11	12.16	12.09	12.12	12.12	-0.82%	203,095
Oct 21, 2024	12.24	12.26	12.21	12.22	12.22	-0.24%	240,327
Oct 18, 2024	12.29	12.33	12.24	12.25	12.25	-0.65%	334,078
Oct 17, 2024	12.37	12.40	12.29	12.33	12.33	-0.08%	180,590
Oct 16, 2024	12.37	12.42	12.32	12.34	12.34	-0.08%	152,262
Oct 15, 2024	12.46	12.46	12.35	12.35	12.35	-2.14%	366,012
Oct 14, 2024	12.62	12.64	12.54	12.62	12.62	-0.24%	174,328
Oct 11, 2024	12.57	12.67	12.51	12.65	12.65	1.20%	246,676
Oct 10, 2024	12.52	12.57	12.47	12.50	12.50	-0.79%	183,288
Oct 9, 2024	12.49	12.60	12.49	12.60	12.60	1.20%	202,274
Oct 8, 2024	12.44	12.48	12.41	12.45	12.45	0.48%	249,661
Oct 7, 2024	12.48	12.50	12.39	12.39	12.39	-0.72%	409,844
Oct 4, 2024	12.50	12.51	12.45	12.48	12.48	-0.32%	235,908
Oct 3, 2024	12.54	12.64	12.48	12.52	12.52	-1.42%	231,954
Oct 2, 2024	12.75	12.76	12.69	12.70	12.70	-1.09%	229,368
Oct 1, 2024	12.83	12.89	12.74	12.84	12.84	0.47%	260,255
Sep 30, 2024	12.84	12.84	12.73	12.78	12.78	-0.16%	489,451
Sep 27, 2024	12.80	12.86	12.77	12.80	12.80	0.31%	230,843
Sep 26, 2024	12.83	12.85	12.74	12.76	12.76	0.31%	1,236,808
Sep 25, 2024	12.74	12.83	12.71	12.72	12.72	0.39%	534,507
Sep 24, 2024	12.66	12.68	12.62	12.67	12.67	0.80%	276,143
Sep 23, 2024	12.57	12.60	12.55	12.57	12.57	0.24%	106,200
Sep 20, 2024	12.53	12.58	12.53	12.54	12.54	-0.56%	129,303
Sep 19, 2024	12.57	12.62	12.54	12.61	12.61	1.12%	174,821
Sep 18, 2024	12.50	12.50	12.41	12.47	12.47	-0.08%	133,506
Sep 17, 2024	12.43	12.48	12.42	12.48	12.48	2.21%	257,850
Sep 16, 2024	12.26	12.26	12.19	12.21	12.21	-1.37%	206,919
Sep 13, 2024	12.36	12.44	12.33	12.38	12.38	-0.16%	324,004
Sep 12, 2024	12.38	12.42	12.37	12.40	12.40	-0.24%	170,934
Sep 11, 2024	12.40	12.45	12.31	12.43	12.43	-0.16%	326,501
Sep 10, 2024	12.44	12.58	12.29	12.45	12.45	-1.19%	227,866
Sep 9, 2024	12.54	12.63	12.47	12.60	12.60	0.24%	237,087
Sep 6, 2024	12.65	12.69	12.55	12.57	12.57	0.48%	206,289
Sep 5, 2024	12.50	12.55	12.49	12.51	12.51	0.08%	89,790
Sep 4, 2024	12.50	12.57	12.47	12.50	12.50	0.97%	230,518
Sep 3, 2024	12.52	12.55	12.36	12.38	12.38	-1.35%	373,403
Aug 30, 2024	12.57	12.63	12.52	12.55	12.55	-0.16%	148,509
Aug 29, 2024	12.50	12.58	12.50	12.57	12.57	0.56%	198,404
Aug 28, 2024	12.59	12.60	12.47	12.50	12.50	-1.26%	500,703
Aug 27, 2024	12.60	12.67	12.59	12.66	12.66	0.88%	232,779
Aug 26, 2024	12.52	12.58	12.51	12.55	12.55	-0.08%	161,474
Aug 23, 2024	12.49	12.57	12.49	12.56	12.56	1.21%	282,767
Aug 22, 2024	12.49	12.51	12.41	12.41	12.41	-1.04%	180,270
Aug 21, 2024	12.50	12.55	12.49	12.54	12.54	0.56%	263,430
Aug 20, 2024	12.40	12.48	12.36	12.47	12.47	1.05%	205,641
Aug 19, 2024	12.23	12.35	12.20	12.34	12.34	1.56%	279,931
Aug 16, 2024	12.04	12.15	12.04	12.15	12.15	2.62%	371,575
Aug 15, 2024	11.81	11.86	11.81	11.84	11.84	-0.17%	189,880
Aug 14, 2024	11.84	11.88	11.81	11.86	11.86	-0.08%	98,565
Aug 13, 2024	11.84	11.89	11.78	11.87	11.87	-	234,347
Aug 12, 2024	11.87	11.89	11.84	11.87	11.87	0.25%	214,362
Aug 9, 2024	11.83	11.91	11.81	11.84	11.84	0.17%	198,852
Aug 8, 2024	11.78	11.85	11.73	11.82	11.82	0.94%	118,167
Aug 7, 2024	11.79	11.83	11.71	11.71	11.71	0.43%	298,866
Aug 6, 2024	11.59	11.72	11.56	11.66	11.66	2.28%	335,953
Aug 5, 2024	11.30	11.46	11.25	11.40	11.40	-3.14%	884,720
Aug 2, 2024	11.80	11.83	11.72	11.77	11.77	0.51%	543,339
Aug 1, 2024	11.82	11.86	11.69	11.71	11.71	-2.98%	693,707
Jul 31, 2024	12.12	12.13	12.07	12.07	12.07	0.92%	260,018
Jul 30, 2024	11.99	12.03	11.95	11.96	11.96	-0.42%	229,485
Jul 29, 2024	12.08	12.09	11.98	12.01	12.01	-0.33%	309,367
Jul 26, 2024	11.99	12.07	11.97	12.05	12.05	1.09%	215,734
Jul 25, 2024	11.91	11.98	11.89	11.92	11.92	0.17%	308,479
Jul 24, 2024	11.96	11.98	11.87	11.90	11.90	0.29%	384,083
Jul 23, 2024	11.95	11.98	11.86	11.87	11.87	-1.70%	737,246
Jul 22, 2024	12.05	12.10	12.04	12.07	12.07	0.17%	312,544
Jul 19, 2024	12.11	12.12	12.04	12.05	12.05	-0.90%	299,706
Jul 18, 2024	12.25	12.29	12.13	12.16	12.16	0.75%	369,507
Jul 17, 2024	12.16	12.16	12.06	12.07	12.07	-2.19%	969,414
Jul 16, 2024	12.34	12.39	12.32	12.34	12.34	-0.08%	332,203
Jul 15, 2024	12.45	12.45	12.34	12.35	12.35	-0.80%	680,633
Jul 12, 2024	12.43	12.50	12.42	12.45	12.45	0.08%	187,310