VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.43	17.43	16.98	16.98	16.98	-2.25%	64,486
Jul 30, 2026	17.27	17.43	17.26	17.37	17.37	5.02%	60,730
Jul 29, 2026	16.75	16.77	16.54	16.54	16.54	-0.24%	1,078,005
Jul 28, 2026	16.50	16.59	16.48	16.58	16.58	1.47%	785,566
Jul 27, 2026	16.30	16.39	16.22	16.34	16.34	-0.73%	915,741
Jul 24, 2026	16.60	16.60	16.46	16.46	16.46	-1.20%	530,611
Jul 23, 2026	16.74	16.79	16.60	16.66	16.66	1.09%	953,574
Jul 22, 2026	16.46	16.53	16.41	16.48	16.48	-2.66%	702,862
Jul 21, 2026	16.85	16.97	16.80	16.93	16.93	0.53%	510,814
Jul 20, 2026	16.94	17.02	16.82	16.84	16.84	-2.88%	820,458
Jul 17, 2026	17.36	17.47	17.33	17.34	17.34	-0.69%	825,451
Jul 16, 2026	17.74	17.82	17.44	17.46	17.46	0.69%	656,240
Jul 15, 2026	17.51	17.59	17.30	17.34	17.34	-1.87%	584,467
Jul 14, 2026	17.66	17.73	17.59	17.67	17.67	0.80%	893,017
Jul 13, 2026	17.69	17.72	17.52	17.53	17.53	-2.50%	426,762
Jul 10, 2026	17.99	18.09	17.91	17.98	17.98	-0.61%	556,933
Jul 9, 2026	18.17	18.21	18.07	18.09	18.09	-0.71%	460,384
Jul 8, 2026	18.12	18.28	18.12	18.22	18.22	0.72%	394,444
Jul 7, 2026	18.19	18.21	18.09	18.09	18.09	-0.55%	531,720
Jul 6, 2026	18.29	18.36	18.16	18.19	18.19	-1.62%	403,261
Jul 2, 2026	18.58	18.60	18.41	18.49	18.49	-0.22%	203,019
Jul 1, 2026	18.47	18.59	18.42	18.53	18.53	0.32%	224,098
Jun 30, 2026	18.32	18.47	18.32	18.47	18.47	0.16%	477,003
Jun 29, 2026	18.41	18.48	18.32	18.44	18.44	0.46%	327,031
Jun 26, 2026	18.30	18.43	18.30	18.36	18.36	1.07%	302,403
Jun 25, 2026	18.39	18.40	18.14	18.16	18.16	-1.14%	505,278
Jun 24, 2026	18.32	18.43	18.22	18.37	18.37	0.99%	770,550
Jun 23, 2026	18.39	18.45	18.19	18.19	18.19	-2.47%	387,221
Jun 22, 2026	18.53	18.68	18.49	18.65	18.65	1.63%	585,926
Jun 18, 2026	18.20	18.44	18.17	18.35	18.35	2.69%	791,189
Jun 17, 2026	18.13	18.27	17.86	17.87	17.87	-1.27%	1,330,707
Jun 16, 2026	18.17	18.25	18.07	18.10	18.10	-0.11%	417,158
Jun 15, 2026	18.15	18.25	18.06	18.12	18.12	1.74%	850,891
Jun 12, 2026	17.86	17.89	17.75	17.81	17.81	-1.27%	386,452
Jun 11, 2026	17.88	18.09	17.78	18.04	18.04	1.29%	1,774,387
Jun 10, 2026	17.88	18.05	17.81	17.81	17.81	0.56%	525,923
Jun 9, 2026	17.88	17.95	17.54	17.71	17.71	-0.28%	1,747,636
Jun 8, 2026	17.86	17.96	17.72	17.76	17.76	-1.28%	348,052
Jun 5, 2026	18.25	18.32	17.95	17.99	17.99	-1.42%	1,548,785
Jun 4, 2026	18.28	18.32	18.23	18.25	18.25	1.28%	446,635
Jun 3, 2026	18.19	18.20	18.02	18.02	18.02	-0.61%	349,416
Jun 2, 2026	18.32	18.37	18.13	18.13	18.13	-1.68%	838,384
Jun 1, 2026	18.57	18.58	18.41	18.44	18.44	-1.39%	654,545
May 29, 2026	18.65	18.75	18.61	18.70	18.70	0.11%	308,818
May 28, 2026	18.68	18.74	18.65	18.68	18.68	-0.32%	431,075
May 27, 2026	18.75	18.83	18.69	18.74	18.74	-0.69%	237,998
May 26, 2026	18.91	19.01	18.86	18.87	18.87	0.64%	462,180
May 22, 2026	18.89	18.89	18.71	18.75	18.75	-1.21%	884,648
May 21, 2026	19.06	19.14	18.94	18.98	18.98	-1.71%	396,373
May 20, 2026	19.15	19.31	19.11	19.31	19.31	1.05%	578,117