VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	17.43	17.60	17.39	17.59	17.59	0.98%	899,868
Nov 13, 2025	17.50	17.52	17.31	17.42	17.42	-0.63%	560,565
Nov 12, 2025	17.33	17.56	17.30	17.53	17.53	3.54%	1,222,559
Nov 11, 2025	16.90	16.97	16.70	16.93	16.93	1.32%	885,137
Nov 10, 2025	16.70	16.72	16.59	16.71	16.71	-1.01%	991,643
Nov 7, 2025	16.94	16.95	16.78	16.88	16.88	-2.54%	831,573
Nov 6, 2025	17.45	17.52	17.32	17.32	17.32	-1.42%	607,806
Nov 5, 2025	17.59	17.63	17.52	17.57	17.57	0.23%	523,882
Nov 4, 2025	17.57	17.63	17.47	17.53	17.53	2.57%	790,659
Nov 3, 2025	17.14	17.18	17.00	17.09	17.09	-1.95%	1,107,361
Oct 31, 2025	17.56	17.56	17.40	17.43	17.43	-1.58%	858,014
Oct 30, 2025	17.92	17.92	17.71	17.71	17.71	-2.42%	517,830
Oct 29, 2025	18.14	18.19	18.08	18.15	18.15	-0.17%	503,825
Oct 28, 2025	18.11	18.18	18.05	18.18	18.18	2.48%	453,510
Oct 27, 2025	17.94	17.94	17.67	17.74	17.74	-2.58%	1,302,365
Oct 24, 2025	18.27	18.27	18.20	18.21	18.21	-0.44%	460,186
Oct 23, 2025	18.23	18.31	18.20	18.29	18.29	0.66%	629,424
Oct 22, 2025	18.25	18.30	18.10	18.17	18.17	0.69%	1,287,886
Oct 21, 2025	18.20	18.25	18.03	18.05	18.05	-0.85%	2,259,888
Oct 20, 2025	18.03	18.21	17.91	18.20	18.20	-5.21%	2,491,830
Oct 17, 2025	19.32	19.36	19.15	19.20	19.20	-2.24%	1,785,949
Oct 16, 2025	19.53	19.68	19.53	19.64	19.64	1.13%	921,384
Oct 15, 2025	19.59	19.59	19.35	19.42	19.42	-1.37%	846,593
Oct 14, 2025	19.57	19.77	19.49	19.69	19.69	0.51%	1,351,766
Oct 13, 2025	19.32	19.61	19.32	19.59	19.59	3.21%	1,498,302
Oct 10, 2025	19.07	19.28	18.90	18.98	18.98	1.23%	1,760,238
Oct 9, 2025	18.66	18.76	18.58	18.75	18.75	1.74%	860,210
Oct 8, 2025	18.50	18.51	18.39	18.43	18.43	1.10%	1,267,703
Oct 7, 2025	18.27	18.33	18.20	18.23	18.23	-1.11%	778,144
Oct 6, 2025	18.20	18.45	18.20	18.44	18.44	5.16%	1,109,842
Oct 3, 2025	17.48	17.55	17.45	17.53	17.53	0.09%	505,069
Oct 2, 2025	17.73	17.74	17.50	17.52	17.52	-2.91%	899,986
Oct 1, 2025	17.84	18.05	17.83	18.04	18.04	1.12%	1,215,372
Sep 30, 2025	17.78	17.84	17.69	17.84	17.84	0.85%	388,374
Sep 29, 2025	17.68	17.79	17.67	17.69	17.69	0.80%	621,797
Sep 26, 2025	17.65	17.70	17.55	17.55	17.55	-0.68%	526,859
Sep 25, 2025	17.69	17.79	17.64	17.67	17.67	0.51%	668,786
Sep 24, 2025	17.58	17.64	17.55	17.58	17.58	1.68%	441,906
Sep 23, 2025	17.49	17.52	17.29	17.29	17.29	-1.37%	973,128
Sep 22, 2025	17.43	17.61	17.22	17.53	17.53	-0.85%	1,095,624
Sep 19, 2025	17.81	17.82	17.66	17.68	17.68	-0.67%	686,072
Sep 18, 2025	17.89	17.92	17.80	17.80	17.80	-0.45%	670,904
Sep 17, 2025	18.00	18.05	17.84	17.88	17.88	-1.00%	662,140
Sep 16, 2025	18.19	18.24	18.06	18.06	18.06	-1.85%	637,903
Sep 15, 2025	18.30	18.46	18.24	18.40	18.40	2.39%	1,390,984
Sep 12, 2025	18.10	18.13	17.94	17.97	17.97	-0.33%	922,143
Sep 11, 2025	17.86	18.03	17.86	18.03	18.03	1.58%	569,292
Sep 10, 2025	17.78	17.86	17.71	17.75	17.75	0.45%	253,458
Sep 9, 2025	17.60	17.75	17.60	17.67	17.67	1.73%	636,720
Sep 8, 2025	17.53	17.56	17.34	17.37	17.37	-3.34%	1,274,045