VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.66	18.72	18.60	18.63	18.63	-2.36%	100,830
Feb 27, 2026	19.13	19.13	18.99	19.08	19.08	-0.42%	49,073
Feb 26, 2026	19.18	19.28	19.08	19.16	19.16	0.39%	35,761
Feb 25, 2026	19.26	19.26	19.03	19.09	19.09	-0.86%	61,036
Feb 24, 2026	19.31	19.31	19.17	19.25	19.25	0.10%	42,098
Feb 23, 2026	19.36	19.41	19.14	19.23	19.23	-0.29%	159,305
Feb 20, 2026	18.87	19.29	18.81	19.29	19.29	2.80%	105,765
Feb 19, 2026	18.85	18.91	18.75	18.76	18.76	-0.05%	20,053
Feb 18, 2026	18.90	18.94	18.74	18.77	18.77	0.21%	45,128
Feb 17, 2026	18.89	18.89	18.70	18.73	18.73	-0.85%	53,955
Feb 13, 2026	18.76	18.93	18.70	18.89	18.89	2.05%	50,174
Feb 12, 2026	18.75	18.81	18.49	18.51	18.51	-1.07%	101,225
Feb 11, 2026	18.50	18.72	18.50	18.71	18.71	3.48%	77,022
Feb 10, 2026	18.15	18.21	18.06	18.08	18.08	0.19%	36,458
Feb 9, 2026	18.09	18.10	17.89	18.05	18.05	0.08%	111,675
Feb 6, 2026	18.11	18.12	18.03	18.03	18.03	-0.50%	73,312
Feb 5, 2026	18.56	18.56	18.10	18.12	18.12	-2.63%	157,358
Feb 4, 2026	18.65	18.76	18.52	18.61	18.61	0.87%	120,878
Feb 3, 2026	18.95	18.95	18.45	18.45	18.45	-1.70%	100,022
Feb 2, 2026	18.75	18.84	18.72	18.77	18.77	-1.57%	83,275
Jan 30, 2026	18.89	19.10	18.89	19.07	19.07	1.38%	67,625
Jan 29, 2026	18.77	18.83	18.61	18.81	18.81	1.68%	63,018
Jan 28, 2026	18.57	18.62	18.47	18.50	18.50	-1.39%	120,531
Jan 27, 2026	18.84	18.84	18.63	18.76	18.76	-0.79%	101,547
Jan 26, 2026	18.99	19.15	18.88	18.91	18.91	-2.63%	1,406,356
Jan 23, 2026	19.51	19.54	19.34	19.42	19.42	-1.04%	604,868
Jan 22, 2026	19.47	19.65	19.47	19.63	19.63	1.21%	785,915
Jan 21, 2026	19.41	19.42	19.32	19.39	19.39	-0.62%	859,453
Jan 20, 2026	19.60	19.67	19.34	19.51	19.51	-1.12%	840,259
Jan 16, 2026	19.62	19.77	19.62	19.73	19.73	1.02%	1,223,010
Jan 15, 2026	19.51	19.56	19.41	19.53	19.53	-0.81%	634,073
Jan 14, 2026	19.74	19.76	19.65	19.69	19.69	-0.56%	775,281
Jan 13, 2026	19.80	19.85	19.76	19.80	19.80	0.66%	670,405
Jan 12, 2026	19.40	19.68	19.40	19.67	19.67	2.02%	757,508
Jan 9, 2026	19.22	19.37	19.11	19.28	19.28	-0.16%	975,041
Jan 8, 2026	19.36	19.48	19.31	19.31	19.31	-0.67%	456,396
Jan 7, 2026	19.61	19.65	19.40	19.44	19.44	0.05%	1,125,385
Jan 6, 2026	19.21	19.46	19.21	19.43	19.43	2.16%	1,584,376
Jan 5, 2026	19.02	19.13	18.95	19.02	19.02	-0.47%	662,786
Jan 2, 2026	19.10	19.15	18.98	19.11	19.11	0.16%	936,412
Dec 31, 2025	19.07	19.12	18.98	19.08	19.08	0.37%	600,672
Dec 30, 2025	18.96	19.02	18.93	19.01	19.01	0.48%	616,059
Dec 29, 2025	18.64	18.92	18.63	18.92	18.92	2.83%	587,820
Dec 26, 2025	18.57	18.57	18.40	18.40	18.40	-3.21%	853,053
Dec 24, 2025	19.11	19.16	18.94	19.01	19.01	-0.37%	1,275,012
Dec 23, 2025	18.77	19.09	18.75	19.08	19.08	2.53%	1,264,367
Dec 22, 2025	18.75	18.75	18.60	18.61	18.61	1.20%	962,567
Dec 19, 2025	18.16	18.39	18.14	18.39	18.35	2.85%	686,116
Dec 18, 2025	17.74	17.92	17.74	17.88	17.84	1.94%	495,762
Dec 17, 2025	17.79	17.79	17.54	17.54	17.50	-1.74%	357,311