VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.13	17.23	17.13	17.15	17.15	0.53%	496,010
Oct 22, 2026	17.05	17.11	17.05	17.06	17.06	0.47%	445,818
Oct 21, 2026	16.99	17.07	16.98	16.98	16.98	2.54%	293,642
Oct 20, 2026	16.55	16.61	16.51	16.56	16.56	0.49%	528,443
Oct 19, 2026	16.47	16.54	16.44	16.48	16.48	0.18%	327,799
Oct 16, 2026	16.56	16.57	16.44	16.45	16.45	-0.18%	402,450
Oct 15, 2026	16.49	16.52	16.43	16.48	16.48	0.55%	454,528
Oct 14, 2026	16.45	16.47	16.34	16.39	16.39	-0.85%	225,257
Oct 13, 2026	16.54	16.59	16.51	16.53	16.53	-0.30%	633,135
Oct 12, 2026	16.60	16.72	16.57	16.58	16.58	-0.84%	175,242
Oct 9, 2026	16.68	16.81	16.68	16.72	16.72	0.66%	257,675
Oct 8, 2026	16.79	16.79	16.60	16.61	16.61	-1.54%	375,164
Oct 7, 2026	16.89	16.91	16.82	16.87	16.87	-0.35%	130,131
Oct 6, 2026	16.99	17.02	16.92	16.93	16.93	0.21%	243,507
Oct 5, 2026	16.85	16.91	16.81	16.90	16.90	1.05%	374,521
Oct 2, 2026	16.76	16.86	16.69	16.72	16.72	-0.71%	683,625
Oct 1, 2026	16.91	16.92	16.82	16.84	16.84	-0.65%	790,506
Sep 30, 2026	17.04	17.10	16.95	16.95	16.95	-1.11%	400,839
Sep 29, 2026	17.12	17.22	17.08	17.14	17.14	0.29%	265,727
Sep 28, 2026	17.20	17.24	17.08	17.09	17.09	-1.04%	382,977
Sep 25, 2026	17.26	17.35	17.26	17.27	17.27	0.35%	384,854
Sep 24, 2026	17.21	17.27	17.18	17.21	17.21	-0.64%	222,058
Sep 23, 2026	17.43	17.48	17.32	17.32	17.32	-1.09%	333,549
Sep 22, 2026	17.61	17.62	17.51	17.51	17.51	0.57%	401,791
Sep 21, 2026	17.47	17.61	17.39	17.41	17.41	-1.25%	330,480
Sep 18, 2026	17.65	17.70	17.60	17.63	17.63	0.46%	615,127
Sep 17, 2026	17.55	17.65	17.53	17.55	17.55	1.04%	453,089
Sep 16, 2026	17.40	17.50	17.31	17.37	17.37	-0.23%	397,046
Sep 15, 2026	17.49	17.57	17.41	17.41	17.41	0.40%	557,883
Sep 14, 2026	17.33	17.46	17.33	17.34	17.34	-0.91%	975,125
Sep 11, 2026	17.68	17.71	17.50	17.50	17.50	-2.78%	887,755
Sep 10, 2026	17.86	18.07	17.86	18.00	18.00	0.84%	941,605
Sep 9, 2026	17.91	17.98	17.85	17.85	17.85	-0.34%	688,695
Sep 8, 2026	18.06	18.06	17.91	17.91	17.91	-1.38%	864,104
Sep 4, 2026	18.05	18.20	18.04	18.16	18.16	1.45%	456,640
Sep 3, 2026	17.95	17.99	17.84	17.90	17.90	-0.78%	1,053,992
Sep 2, 2026	18.06	18.10	18.00	18.04	18.04	-0.39%	1,061,476
Sep 1, 2026	18.06	18.15	18.03	18.11	18.11	0.28%	670,468
Aug 31, 2026	18.06	18.16	18.06	18.06	18.06	-0.66%	436,957
Aug 28, 2026	18.20	18.24	18.10	18.18	18.18	-0.33%	710,034
Aug 27, 2026	18.17	18.27	18.11	18.24	18.24	0.50%	563,190
Aug 26, 2026	18.08	18.21	18.08	18.15	18.15	1.11%	510,518
Aug 25, 2026	17.97	17.98	17.91	17.95	17.95	0.28%	137,126
Aug 24, 2026	17.91	17.99	17.90	17.90	17.90	0.17%	492,575
Aug 21, 2026	17.65	17.92	17.64	17.87	17.87	4.20%	531,380
Aug 20, 2026	17.12	17.24	17.12	17.15	17.15	0.41%	265,438
Aug 19, 2026	17.09	17.20	17.07	17.08	17.08	-0.18%	460,225
Aug 18, 2026	17.12	17.17	17.09	17.11	17.11	-0.23%	156,734
Aug 17, 2026	17.08	17.18	17.08	17.15	17.15	-0.06%	399,032
Aug 14, 2026	17.16	17.26	17.13	17.16	17.16	-2.05%	541,626