VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.60	19.77	19.60	19.73	19.73	1.02%	68,422
Jan 15, 2026	19.60	19.60	19.41	19.53	19.53	-0.81%	113,931
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
Dec 16, 2025	17.83	17.95	17.72	17.85	17.81	2.47%	945,238
Dec 15, 2025	17.60	17.62	17.42	17.42	17.38	-0.40%	724,752
Dec 12, 2025	17.52	17.61	17.44	17.49	17.45	-4.27%	874,333
Dec 11, 2025	18.17	18.30	18.12	18.27	18.23	-0.05%	725,926
Dec 10, 2025	18.34	18.39	18.21	18.28	18.24	-1.98%	918,896
Dec 9, 2025	18.71	18.74	18.57	18.65	18.61	-0.37%	716,188
Dec 8, 2025	18.74	18.78	18.67	18.72	18.68	0.38%	764,933
Dec 5, 2025	18.63	18.69	18.56	18.65	18.61	0.32%	603,971
Dec 4, 2025	18.69	18.70	18.50	18.59	18.55	-0.54%	844,286
Dec 3, 2025	18.63	18.72	18.56	18.69	18.65	0.21%	653,862
Dec 2, 2025	18.55	18.65	18.52	18.65	18.61	1.47%	1,221,233
Dec 1, 2025	18.35	18.45	18.32	18.38	18.34	0.22%	685,934
Nov 28, 2025	18.20	18.34	18.06	18.34	18.30	0.55%	524,010
Nov 26, 2025	18.02	18.24	18.02	18.24	18.20	2.76%	922,516
Nov 25, 2025	17.77	17.85	17.71	17.75	17.71	-0.89%	912,531
Nov 24, 2025	17.89	17.91	17.80	17.91	17.87	1.07%	506,583
Nov 21, 2025	17.61	17.76	17.53	17.72	17.68	1.55%	895,480
Nov 20, 2025	17.70	17.77	17.43	17.45	17.41	-0.91%	764,965
Nov 19, 2025	17.64	17.68	17.54	17.61	17.57	-0.68%	460,011
Nov 18, 2025	17.77	17.78	17.64	17.73	17.69	0.40%	658,734
Nov 17, 2025	17.71	17.81	17.62	17.66	17.62	0.40%	928,034
Nov 14, 2025	17.43	17.60	17.39	17.59	17.55	0.98%	900,379
Nov 13, 2025	17.50	17.52	17.31	17.42	17.38	-0.63%	560,565
Nov 12, 2025	17.33	17.56	17.30	17.53	17.49	3.54%	1,222,559
Nov 11, 2025	16.90	16.97	16.70	16.93	16.90	1.32%	885,137
Nov 10, 2025	16.70	16.72	16.59	16.71	16.68	-1.01%	991,643
Nov 7, 2025	16.94	16.95	16.78	16.88	16.85	-2.54%	831,573
Nov 6, 2025	17.45	17.52	17.32	17.32	17.28	-1.42%	607,806
Nov 5, 2025	17.59	17.63	17.52	17.57	17.53	0.23%	524,446