VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.41	19.42	19.25	19.25	-	-1.26%	113,709
May 11, 2026	19.53	19.60	19.42	19.49	19.49	-1.42%	71,091
May 8, 2026	19.60	19.78	19.60	19.77	19.77	1.28%	31,995
May 7, 2026	19.51	19.62	19.45	19.52	19.52	-0.08%	88,649
May 6, 2026	19.14	19.60	19.14	19.54	19.54	2.20%	39,585
May 5, 2026	18.91	19.19	18.91	19.12	19.12	1.84%	34,558
May 4, 2026	19.00	19.00	18.72	18.77	18.77	-1.68%	59,809
May 1, 2026	18.92	19.11	18.92	19.09	19.09	1.33%	55,602
Apr 30, 2026	18.82	18.87	18.77	18.84	18.84	0.11%	42,309
Apr 29, 2026	18.94	18.95	18.76	18.82	18.82	-1.67%	70,229
Apr 28, 2026	18.95	19.14	18.86	19.14	19.14	1.86%	54,038
Apr 27, 2026	18.78	18.90	18.78	18.79	18.79	-0.63%	26,880
Apr 24, 2026	18.98	19.06	18.91	18.91	18.91	-1.25%	33,051
Apr 23, 2026	19.09	19.28	19.02	19.15	19.15	-1.29%	59,959
Apr 22, 2026	19.12	19.42	19.03	19.40	19.40	2.86%	752,792
Apr 21, 2026	19.00	19.02	18.85	18.86	18.86	-1.10%	825,806
Apr 20, 2026	18.90	19.15	18.87	19.07	19.07	0.16%	1,028,091
Apr 17, 2026	18.81	19.14	18.75	19.04	19.04	1.71%	969,948
Apr 16, 2026	18.68	18.75	18.64	18.72	18.72	0.32%	1,487,178
Apr 15, 2026	18.50	18.68	18.46	18.66	18.66	1.25%	830,666
Apr 14, 2026	18.37	18.47	18.33	18.43	18.43	0.71%	485,981
Apr 13, 2026	18.15	18.30	18.13	18.30	18.30	0.55%	820,943
Apr 10, 2026	18.35	18.35	18.17	18.20	18.20	-0.82%	787,009
Apr 9, 2026	18.25	18.39	18.08	18.35	18.35	-0.38%	525,379
Apr 8, 2026	18.10	18.43	18.10	18.42	18.42	6.41%	1,394,136
Apr 7, 2026	17.23	17.31	17.13	17.31	17.31	0.93%	661,168
Apr 6, 2026	17.25	17.35	17.06	17.15	17.15	-1.83%	443,749
Apr 2, 2026	17.35	17.70	17.31	17.47	17.47	0.34%	1,552,523
Apr 1, 2026	17.51	17.62	17.41	17.41	17.41	0.58%	934,390
Mar 31, 2026	17.01	17.36	17.01	17.31	17.31	2.73%	1,183,911
Mar 30, 2026	16.90	17.04	16.85	16.85	16.85	0.78%	612,471
Mar 27, 2026	16.70	16.86	16.65	16.72	16.72	1.46%	807,917
Mar 26, 2026	16.59	16.72	16.47	16.48	16.48	-1.90%	799,225
Mar 25, 2026	16.90	16.97	16.75	16.80	16.80	2.07%	1,145,447
Mar 24, 2026	16.35	16.56	16.31	16.46	16.46	0.24%	950,569
Mar 23, 2026	16.42	16.68	16.33	16.42	16.42	-0.06%	1,376,033
Mar 20, 2026	16.70	16.73	16.33	16.43	16.43	-3.24%	1,074,381
Mar 19, 2026	17.08	17.09	16.84	16.98	16.98	-0.29%	919,561
Mar 18, 2026	17.29	17.29	17.02	17.03	17.03	-1.67%	257,068
Mar 17, 2026	17.40	17.54	17.31	17.32	17.32	0.12%	977,006
Mar 16, 2026	17.05	17.33	17.05	17.30	17.30	3.53%	908,251
Mar 13, 2026	16.93	17.27	16.61	16.71	16.71	-0.24%	1,418,970
Mar 12, 2026	17.20	17.24	16.71	16.75	16.75	-3.79%	1,563,927
Mar 11, 2026	17.55	17.74	17.29	17.41	17.41	2.05%	1,765,609
Mar 10, 2026	17.10	17.23	16.97	17.06	17.06	-0.99%	1,323,779
Mar 9, 2026	16.65	17.26	16.60	17.23	17.23	-1.26%	2,141,726
Mar 6, 2026	17.69	17.74	17.41	17.45	17.45	-3.16%	1,704,096
Mar 5, 2026	18.16	18.24	17.90	18.02	18.02	-1.53%	1,179,458
Mar 4, 2026	18.15	18.39	18.15	18.30	18.30	0.99%	1,004,071
Mar 3, 2026	18.25	18.25	17.90	18.12	18.12	-2.74%	1,267,374