VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.73	16.73	16.34	16.43	16.43	-3.24%	54,741
Mar 19, 2026	17.13	17.15	16.85	16.98	16.98	-0.29%	60,957
Mar 18, 2026	17.44	17.44	17.02	17.03	17.03	-1.67%	38,004
Mar 17, 2026	17.50	17.53	17.31	17.32	17.32	0.12%	85,325
Mar 16, 2026	17.13	17.33	17.04	17.30	17.30	3.53%	101,034
Mar 13, 2026	17.20	17.27	16.61	16.71	16.71	-0.24%	113,754
Mar 12, 2026	17.31	17.31	16.72	16.75	16.75	-3.79%	224,475
Mar 11, 2026	17.37	17.74	17.29	17.41	17.41	2.05%	147,372
Mar 10, 2026	17.23	17.23	16.98	17.06	17.06	-0.99%	87,755
Mar 9, 2026	16.62	17.26	16.58	17.23	17.23	-1.26%	166,226
Mar 6, 2026	17.84	17.84	17.41	17.45	17.45	-3.16%	157,879
Mar 5, 2026	18.20	18.23	17.90	18.02	18.02	-1.53%	61,867
Mar 4, 2026	18.24	18.38	18.15	18.30	18.30	0.99%	117,832
Mar 3, 2026	18.35	18.35	17.90	18.12	18.12	-2.74%	123,822
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