VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	12.11	12.15	12.03	12.04	12.04	-	801,652
Feb 28, 2025	12.00	12.10	11.98	12.04	12.04	0.63%	728,305
Feb 27, 2025	12.00	12.04	11.96	11.97	11.97	0.63%	1,118,025
Feb 26, 2025	11.94	11.98	11.88	11.89	11.89	-0.42%	252,601
Feb 25, 2025	11.97	11.97	11.89	11.94	11.94	-0.04%	683,334
Feb 24, 2025	11.92	11.98	11.91	11.95	11.95	1.66%	1,035,789
Feb 21, 2025	11.81	11.84	11.70	11.75	11.75	-0.59%	364,122
Feb 20, 2025	11.74	11.84	11.71	11.82	11.82	0.42%	759,631
Feb 19, 2025	11.60	11.77	11.57	11.77	11.77	2.26%	663,781
Feb 18, 2025	11.50	11.54	11.47	11.51	11.51	0.26%	300,852
Feb 14, 2025	11.50	11.50	11.44	11.48	11.48	-0.09%	182,250
Feb 13, 2025	11.40	11.52	11.39	11.49	11.49	1.41%	366,073
Feb 12, 2025	11.29	11.35	11.28	11.33	11.33	-0.09%	193,138
Feb 11, 2025	11.34	11.37	11.32	11.34	11.34	-0.53%	237,593
Feb 10, 2025	11.40	11.43	11.36	11.40	11.40	-0.52%	435,714
Feb 7, 2025	11.56	11.57	11.46	11.46	11.46	-1.12%	490,496
Feb 6, 2025	11.62	11.67	11.57	11.59	11.59	-0.77%	349,176
Feb 5, 2025	11.60	11.69	11.60	11.68	11.68	1.04%	332,634
Feb 4, 2025	11.48	11.61	11.48	11.56	11.56	1.05%	431,637
Feb 3, 2025	11.47	11.48	11.41	11.44	11.44	-1.04%	456,304
Jan 31, 2025	11.59	11.68	11.54	11.56	11.56	-0.26%	191,753
Jan 30, 2025	11.55	11.64	11.54	11.59	11.59	0.26%	135,375
Jan 29, 2025	11.63	11.66	11.56	11.56	11.56	-0.26%	184,201
Jan 28, 2025	11.57	11.61	11.53	11.59	11.59	0.43%	155,654
Jan 27, 2025	11.53	11.56	11.49	11.54	11.54	-0.52%	245,962
Jan 24, 2025	11.63	11.63	11.55	11.60	11.60	0.52%	145,169
Jan 23, 2025	11.45	11.55	11.45	11.54	11.54	1.54%	701,375
Jan 22, 2025	11.40	11.44	11.37	11.37	11.37	-0.31%	264,266
Jan 21, 2025	11.36	11.42	11.36	11.40	11.40	0.18%	231,125
Jan 17, 2025	11.36	11.40	11.36	11.38	11.38	0.80%	463,234
Jan 16, 2025	11.31	11.32	11.28	11.29	11.29	-0.27%	224,306
Jan 15, 2025	11.31	11.36	11.30	11.32	11.32	1.43%	198,950
Jan 14, 2025	11.22	11.22	11.15	11.16	11.16	-0.89%	179,969
Jan 13, 2025	11.16	11.27	11.10	11.26	11.26	1.17%	340,494
Jan 10, 2025	11.20	11.23	11.13	11.13	11.13	-2.11%	364,902
Jan 8, 2025	11.35	11.39	11.33	11.37	11.37	0.62%	183,798
Jan 7, 2025	11.42	11.42	11.30	11.30	11.30	-1.40%	543,863
Jan 6, 2025	11.45	11.51	11.43	11.46	11.46	-0.52%	402,080
Jan 3, 2025	11.50	11.55	11.47	11.52	11.52	-0.35%	446,960
Jan 2, 2025	11.54	11.60	11.53	11.56	11.56	0.70%	195,040
Dec 31, 2024	11.53	11.56	11.48	11.48	11.48	-0.56%	404,879
Dec 30, 2024	11.50	11.57	11.49	11.55	11.55	0.04%	347,500
Dec 27, 2024	11.63	11.63	11.53	11.54	11.54	-1.45%	528,151
Dec 26, 2024	11.66	11.74	11.65	11.71	11.71	0.43%	144,189
Dec 24, 2024	11.65	11.68	11.63	11.66	11.66	0.04%	171,530
Dec 23, 2024	11.65	11.69	11.61	11.66	11.66	0.04%	301,973
Dec 20, 2024	11.62	11.74	11.61	11.65	11.65	0.17%	501,156
Dec 19, 2024	11.66	11.75	11.59	11.63	11.63	-0.09%	606,122
Dec 18, 2024	11.76	11.81	11.64	11.64	11.64	-0.85%	326,158
Dec 17, 2024	11.74	11.79	11.71	11.74	11.74	-0.76%	396,195
Dec 16, 2024	11.77	11.84	11.76	11.83	11.83	0.85%	306,239
Dec 13, 2024	11.80	11.83	11.73	11.73	11.73	-0.93%	944,039
Dec 12, 2024	11.88	11.88	11.82	11.84	11.84	-0.59%	229,139
Dec 11, 2024	11.94	11.97	11.90	11.91	11.91	-0.17%	163,312
Dec 10, 2024	11.99	11.99	11.92	11.93	11.93	-0.42%	359,855
Dec 9, 2024	11.99	12.03	11.97	11.98	11.98	0.08%	304,807
Dec 6, 2024	11.94	11.99	11.94	11.97	11.97	0.25%	221,631
Dec 5, 2024	11.89	11.97	11.87	11.94	11.94	3.56%	670,675
Dec 4, 2024	11.58	11.58	11.51	11.53	11.53	-0.77%	408,801
Dec 3, 2024	11.64	11.68	11.61	11.62	11.62	-0.85%	308,495
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