VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	13.38	13.41	13.32	13.40	13.40	0.41%	126,955
Jun 20, 2025	13.36	13.44	13.33	13.35	13.35	-0.11%	154,758
Jun 18, 2025	13.32	13.42	13.32	13.36	13.36	0.38%	163,338
Jun 17, 2025	13.31	13.38	13.29	13.31	13.31	0.38%	388,029
Jun 16, 2025	13.17	13.27	13.17	13.26	13.26	1.84%	370,622
Jun 13, 2025	13.10	13.32	13.02	13.02	13.02	-2.54%	399,002
Jun 12, 2025	13.33	13.36	13.30	13.36	13.36	0.30%	310,984
Jun 11, 2025	13.33	13.40	13.32	13.32	13.32	-0.60%	232,893
Jun 10, 2025	13.36	13.40	13.29	13.40	13.40	1.06%	650,298
Jun 9, 2025	13.29	13.39	13.20	13.26	13.26	-2.79%	752,918
Jun 6, 2025	13.65	13.72	13.60	13.64	13.64	-0.73%	452,578
Jun 5, 2025	13.85	13.89	13.71	13.74	13.74	-0.87%	493,609
Jun 4, 2025	13.94	13.95	13.81	13.86	13.86	-0.72%	535,812
Jun 3, 2025	13.85	13.98	13.83	13.96	13.96	1.09%	600,339
Jun 2, 2025	13.74	13.83	13.67	13.81	13.81	1.62%	562,214
May 30, 2025	13.50	13.64	13.50	13.59	13.59	0.59%	362,026
May 29, 2025	13.68	13.68	13.48	13.51	13.51	-1.46%	981,201
May 28, 2025	13.61	13.74	13.60	13.71	13.71	0.92%	679,862
May 27, 2025	13.46	13.62	13.45	13.59	13.59	3.39%	523,660
May 23, 2025	13.05	13.14	13.05	13.14	13.14	-0.23%	368,514
May 22, 2025	13.20	13.24	13.12	13.17	13.17	-0.30%	458,771
May 21, 2025	13.09	13.33	13.09	13.21	13.21	0.92%	887,483
May 20, 2025	13.00	13.15	12.92	13.09	13.09	1.75%	775,424
May 19, 2025	12.71	12.88	12.63	12.87	12.87	0.90%	294,047
May 16, 2025	12.76	12.77	12.68	12.75	12.75	-0.47%	416,679
May 15, 2025	12.80	12.85	12.76	12.81	12.81	-0.08%	199,245
May 14, 2025	12.76	12.82	12.74	12.82	12.82	0.63%	301,301
May 13, 2025	12.72	12.78	12.60	12.74	12.74	0.39%	358,811
May 12, 2025	12.62	12.74	12.62	12.69	12.69	1.60%	999,596
May 9, 2025	12.51	12.59	12.47	12.49	12.49	-0.87%	869,984
May 8, 2025	12.49	12.64	12.49	12.60	12.60	1.45%	782,390
May 7, 2025	12.26	12.42	12.26	12.42	12.42	1.64%	363,063
May 6, 2025	12.23	12.30	12.20	12.22	12.22	-0.41%	579,187
May 5, 2025	12.24	12.29	12.22	12.27	12.27	0.25%	208,335
May 2, 2025	12.20	12.25	12.13	12.24	12.24	1.07%	541,413
May 1, 2025	12.10	12.15	11.95	12.11	12.11	0.33%	533,751
Apr 30, 2025	12.03	12.07	11.92	12.07	12.07	0.17%	365,506
Apr 29, 2025	11.85	12.05	11.85	12.05	12.05	0.84%	433,201
Apr 28, 2025	11.95	12.01	11.89	11.95	11.95	-0.50%	505,635
Apr 25, 2025	11.96	12.07	11.91	12.01	12.01	0.08%	371,099
Apr 24, 2025	11.78	12.00	11.78	12.00	12.00	3.27%	617,605
Apr 23, 2025	11.75	11.77	11.58	11.62	11.62	-0.17%	426,839
Apr 22, 2025	11.59	11.64	11.48	11.64	11.64	1.13%	837,554
Apr 21, 2025	11.58	11.60	11.40	11.51	11.51	-1.88%	657,625
Apr 17, 2025	11.69	11.79	11.68	11.73	11.73	2.00%	832,458
Apr 16, 2025	11.66	11.72	11.46	11.50	11.50	-2.04%	1,465,900
Apr 15, 2025	11.87	11.93	11.70	11.74	11.74	-1.59%	1,444,089
Apr 14, 2025	12.13	12.14	11.88	11.93	11.93	0.51%	1,403,581
Apr 11, 2025	11.76	11.90	11.50	11.87	11.87	4.95%	1,417,338
Apr 10, 2025	11.41	11.43	11.02	11.31	11.31	-1.31%	2,298,276