VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	11.43	11.70	11.12	11.40	11.40	-10.24%	6,838,957
Apr 2, 2025	12.56	12.70	12.54	12.70	12.70	1.11%	1,217,150
Apr 1, 2025	12.50	12.59	12.45	12.56	12.56	0.64%	1,423,088
Mar 31, 2025	12.44	12.48	12.33	12.48	12.48	0.81%	657,844
Mar 28, 2025	12.53	12.60	12.34	12.38	12.38	-1.43%	1,162,001
Mar 27, 2025	12.52	12.64	12.51	12.56	12.56	0.56%	799,187
Mar 26, 2025	12.70	12.70	12.49	12.49	12.49	-1.58%	786,153
Mar 25, 2025	12.76	12.79	12.67	12.69	12.69	-0.08%	992,637
Mar 24, 2025	12.69	12.80	12.61	12.70	12.70	1.28%	1,002,219
Mar 21, 2025	12.39	12.56	12.39	12.54	12.54	1.13%	787,479
Mar 20, 2025	12.51	12.51	12.39	12.40	12.40	-1.59%	754,830
Mar 19, 2025	12.60	12.66	12.56	12.60	12.60	-0.16%	322,595
Mar 18, 2025	12.64	12.67	12.55	12.62	12.62	-1.10%	923,009
Mar 17, 2025	12.68	12.77	12.66	12.76	12.76	0.79%	707,645
Mar 14, 2025	12.58	12.66	12.52	12.66	12.66	1.77%	879,042
Mar 13, 2025	12.55	12.58	12.43	12.44	12.44	-1.11%	1,630,974
Mar 12, 2025	12.54	12.60	12.50	12.58	12.58	1.37%	1,228,956
Mar 11, 2025	12.33	12.44	12.26	12.41	12.41	1.39%	1,208,528
Mar 10, 2025	12.39	12.42	12.13	12.24	12.24	-1.29%	1,413,489
Mar 7, 2025	12.30	12.40	12.29	12.40	12.40	1.64%	766,813
Mar 6, 2025	12.15	12.20	12.12	12.20	12.20	2.09%	1,266,213
Mar 5, 2025	11.91	12.00	11.90	11.95	11.95	-0.17%	745,515
Mar 4, 2025	12.04	12.04	11.94	11.97	11.97	-0.58%	971,259
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