Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.40 | 0.10 | 0.81% | 12.34 | 12.4485 | 12.3351 | 374,570 |
| May 02 2024 | 12.30 | 0.12 | 0.99% | 12.31 | 12.31 | 12.2002 | 220,041 |
| May 01 2024 | 12.18 | -0.02 | -0.12% | 12.20 | 12.2498 | 12.165 | 224,844 |
| Apr 30 2024 | 12.195 | -0.17 | -1.33% | 12.31 | 12.338 | 12.19 | 303,791 |
| Apr 29 2024 | 12.36 | 0.06 | 0.49% | 12.36 | 12.3999 | 12.30 | 384,083 |
| Apr 26 2024 | 12.30 | 0.05 | 0.41% | 12.33 | 12.338 | 12.2607 | 305,643 |
| Apr 25 2024 | 12.25 | 0.04 | 0.33% | 12.16 | 12.29 | 12.1524 | 374,984 |
| Apr 24 2024 | 12.21 | 0.20 | 1.67% | 12.22 | 12.2799 | 12.18 | 578,283 |
| Apr 23 2024 | 12.01 | -0.16 | -1.31% | 11.99 | 12.02 | 11.91 | 965,479 |
| Apr 22 2024 | 12.17 | 0.32 | 2.70% | 12.055 | 12.19 | 11.9801 | 627,053 |
| Apr 19 2024 | 11.85 | -0.29 | -2.39% | 11.97 | 12.05 | 11.84 | 693,939 |
| Apr 18 2024 | 12.14 | 0.02 | 0.17% | 12.17 | 12.21 | 12.105 | 932,422 |
| Apr 17 2024 | 12.12 | -0.29 | -2.34% | 12.24 | 12.28 | 12.09 | 1,155,355 |
| Apr 16 2024 | 12.41 | -0.14 | -1.12% | 12.49 | 12.50 | 12.41 | 475,850 |
| Apr 15 2024 | 12.55 | -0.71 | -5.35% | 12.75 | 12.75 | 12.55 | 1,329,053 |
| Apr 12 2024 | 13.26 | -0.11 | -0.82% | 13.35 | 13.41 | 13.24 | 623,801 |
| Apr 11 2024 | 13.37 | 0.05 | 0.38% | 13.38 | 13.3971 | 13.31 | 206,600 |
| Apr 10 2024 | 13.32 | -0.06 | -0.45% | 13.24 | 13.33 | 13.18 | 647,595 |
| Apr 09 2024 | 13.38 | 0.13 | 0.98% | 13.38 | 13.44 | 13.34 | 331,135 |
| Apr 08 2024 | 13.25 | -0.12 | -0.90% | 13.34 | 13.3485 | 13.23 | 485,096 |
| Apr 05 2024 | 13.37 | -0.06 | -0.41% | 13.37 | 13.4165 | 13.30 | 319,899 |
| Apr 04 2024 | 13.425 | -0.14 | -1.00% | 13.60 | 13.6261 | 13.40 | 274,513 |
| Apr 03 2024 | 13.56 | -0.08 | -0.59% | 13.58 | 13.61 | 13.45 | 605,688 |
| Apr 02 2024 | 13.64 | -0.01 | -0.07% | 13.66 | 13.69 | 13.58 | 1,099,004 |
| Apr 01 2024 | 13.65 | -0.25 | -1.80% | 13.74 | 13.7945 | 13.615 | 580,992 |
| Mar 28 2024 | 13.90 | 0.07 | 0.51% | 13.82 | 13.91 | 13.81 | 410,936 |
| Mar 27 2024 | 13.83 | 0.11 | 0.80% | 13.74 | 13.835 | 13.7212 | 590,513 |
| Mar 26 2024 | 13.72 | 0.10 | 0.73% | 13.685 | 13.74 | 13.6604 | 223,297 |
| Mar 25 2024 | 13.62 | -0.11 | -0.80% | 13.65 | 13.70 | 13.56 | 199,059 |
| Mar 22 2024 | 13.73 | 0.06 | 0.44% | 13.71 | 13.745 | 13.70 | 189,204 |
| Mar 21 2024 | 13.67 | 0.10 | 0.74% | 13.65 | 13.70 | 13.63 | 488,091 |
| Mar 20 2024 | 13.57 | 0.17 | 1.27% | 13.51 | 13.59 | 13.49 | 356,355 |
| Mar 19 2024 | 13.40 | 0.06 | 0.45% | 13.33 | 13.42 | 13.30 | 204,028 |
| Mar 18 2024 | 13.34 | -0.18 | -1.33% | 13.49 | 13.5063 | 13.34 | 442,654 |
| Mar 15 2024 | 13.52 | -0.04 | -0.26% | 13.53 | 13.565 | 13.48 | 238,274 |
| Mar 14 2024 | 13.555 | -0.06 | -0.40% | 13.58 | 13.67 | 13.54 | 361,861 |
| Mar 13 2024 | 13.61 | 0.26 | 1.95% | 13.56 | 13.64 | 13.49 | 576,928 |
| Mar 12 2024 | 13.35 | 0.05 | 0.38% | 13.30 | 13.3543 | 13.27 | 442,237 |
| Mar 11 2024 | 13.30 | -0.16 | -1.19% | 13.38 | 13.38 | 13.30 | 398,643 |
| Mar 08 2024 | 13.46 | -0.32 | -2.32% | 13.52 | 13.5499 | 13.4438 | 801,861 |
| Mar 07 2024 | 13.78 | 0.26 | 1.92% | 13.65 | 13.79 | 13.65 | 271,107 |
| Mar 06 2024 | 13.52 | -0.07 | -0.52% | 13.51 | 13.57 | 13.49 | 364,060 |
| Mar 05 2024 | 13.59 | 0.01 | 0.07% | 13.65 | 13.68 | 13.57 | 301,101 |
| Mar 04 2024 | 13.58 | -0.02 | -0.15% | 13.58 | 13.64 | 13.57 | 470,624 |
| Mar 01 2024 | 13.60 | 0.09 | 0.67% | 13.53 | 13.61 | 13.5219 | 438,216 |
| Feb 29 2024 | 13.51 | -0.01 | -0.04% | 13.47 | 13.52 | 13.441 | 381,846 |
| Feb 28 2024 | 13.515 | 0.22 | 1.65% | 13.37 | 13.525 | 13.2876 | 488,271 |
| Feb 27 2024 | 13.295 | 0.23 | 1.80% | 13.24 | 13.30 | 13.215 | 379,034 |
| Feb 26 2024 | 13.06 | 0.00 | 0.00% | 13.07 | 13.10 | 13.05 | 379,046 |
| Feb 23 2024 | 13.06 | -0.31 | -2.32% | 13.13 | 13.13 | 13.032 | 777,337 |
| Feb 22 2024 | 13.37 | -0.05 | -0.37% | 13.42 | 13.42 | 13.305 | 628,285 |
| Feb 21 2024 | 13.42 | -0.12 | -0.89% | 13.44 | 13.44 | 13.37 | 746,118 |
| Feb 20 2024 | 13.54 | 0.37 | 2.81% | 13.36 | 13.54 | 13.36 | 939,689 |
| Feb 16 2024 | 13.17 | 0.09 | 0.69% | 13.10 | 13.22 | 13.08 | 523,440 |
| Feb 15 2024 | 13.08 | 0.05 | 0.38% | 13.07 | 13.1045 | 13.02 | 182,720 |
| Feb 14 2024 | 13.03 | 0.04 | 0.31% | 13.05 | 13.05 | 12.9806 | 282,586 |
| Feb 13 2024 | 12.99 | -0.16 | -1.18% | 13.01 | 13.04 | 12.9514 | 437,870 |
| Feb 12 2024 | 13.145 | 0.08 | 0.61% | 13.10 | 13.16 | 13.08 | 515,413 |
| Feb 09 2024 | 13.065 | -0.02 | -0.11% | 13.08 | 13.08 | 13.05 | 268,730 |
| Feb 08 2024 | 13.08 | 0.03 | 0.23% | 13.08 | 13.12 | 13.055 | 345,289 |
| Feb 07 2024 | 13.05 | 0.10 | 0.77% | 13.01 | 13.09 | 12.99 | 317,738 |
| Feb 06 2024 | 12.95 | 0.05 | 0.39% | 12.94 | 12.97 | 12.83 | 284,713 |
| Feb 05 2024 | 12.90 | -0.04 | -0.31% | 12.95 | 12.9597 | 12.87 | 292,364 |
