VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	18.66	18.72	18.60	18.63	18.63	-2.36%	1,320,582
Feb 27, 2026	19.11	19.14	18.99	19.08	19.08	-0.42%	634,861
Feb 26, 2026	19.19	19.30	19.08	19.16	19.16	0.39%	555,715
Feb 25, 2026	19.20	19.23	19.02	19.09	19.09	-0.86%	589,078
Feb 24, 2026	19.31	19.31	19.16	19.25	19.25	0.10%	407,078
Feb 23, 2026	19.34	19.41	19.13	19.23	19.23	-0.29%	1,389,732
Feb 20, 2026	18.87	19.29	18.81	19.29	19.29	2.80%	1,229,895
Feb 19, 2026	18.85	18.91	18.74	18.76	18.76	-0.05%	352,937
Feb 18, 2026	18.92	18.94	18.73	18.77	18.77	0.21%	588,287
Feb 17, 2026	18.86	18.89	18.62	18.73	18.73	-0.85%	617,772
Feb 13, 2026	18.85	18.93	18.70	18.89	18.89	2.05%	778,467
Feb 12, 2026	18.79	18.80	18.48	18.51	18.51	-1.07%	1,077,042
Feb 11, 2026	18.60	18.72	18.51	18.71	18.71	3.48%	897,977
Feb 10, 2026	18.16	18.21	18.06	18.08	18.08	0.19%	558,297
Feb 9, 2026	18.10	18.10	17.87	18.05	18.05	0.08%	1,203,708
Feb 6, 2026	18.12	18.14	18.02	18.03	18.03	-0.50%	897,133
Feb 5, 2026	18.38	18.51	18.09	18.12	18.12	-2.63%	1,684,851
Feb 4, 2026	18.65	18.76	18.51	18.61	18.61	0.87%	970,508
Feb 3, 2026	18.82	18.90	18.45	18.45	18.45	-1.70%	1,492,370
Feb 2, 2026	18.75	18.84	18.71	18.77	18.77	-1.57%	803,492
Jan 30, 2026	18.94	19.10	18.89	19.07	19.07	1.38%	783,160
Jan 29, 2026	18.81	18.85	18.60	18.81	18.81	1.68%	912,063
Jan 28, 2026	18.57	18.63	18.46	18.50	18.50	-1.39%	1,026,375
Jan 27, 2026	18.78	18.84	18.63	18.76	18.76	-0.79%	1,167,158
Jan 26, 2026	18.99	19.15	18.88	18.91	18.91	-2.63%	1,407,023
Jan 23, 2026	19.51	19.54	19.34	19.42	19.42	-1.04%	604,868
Jan 22, 2026	19.47	19.65	19.47	19.63	19.63	1.21%	785,915
Jan 21, 2026	19.41	19.42	19.32	19.39	19.39	-0.62%	859,453
Jan 20, 2026	19.60	19.67	19.34	19.51	19.51	-1.12%	840,259
Jan 16, 2026	19.62	19.77	19.62	19.73	19.73	1.02%	1,223,010
Jan 15, 2026	19.51	19.56	19.41	19.53	19.53	-0.81%	634,073
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