VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.30	18.43	18.30	18.36	18.36	1.07%	31,916
Jun 25, 2026	18.36	18.43	18.14	18.16	18.16	-1.14%	56,372
Jun 24, 2026	18.28	18.43	18.27	18.37	18.37	0.99%	56,533
Jun 23, 2026	18.31	18.45	18.19	18.19	18.19	-2.47%	44,478
Jun 22, 2026	18.51	18.67	18.49	18.65	18.65	1.63%	47,852
Jun 18, 2026	18.17	18.44	18.17	18.35	18.35	2.69%	67,596
Jun 17, 2026	18.13	18.17	17.87	17.87	17.87	-1.27%	46,840
Jun 16, 2026	18.17	18.23	18.07	18.10	18.10	-0.11%	34,911
Jun 15, 2026	18.06	18.25	18.06	18.12	18.12	1.74%	73,246
Jun 12, 2026	17.86	17.89	17.76	17.81	17.81	-1.27%	30,847
Jun 11, 2026	17.80	18.09	17.78	18.04	18.04	1.29%	61,632
Jun 10, 2026	17.80	18.04	17.80	17.81	17.81	0.56%	41,929
Jun 9, 2026	17.88	17.92	17.54	17.71	17.71	-0.28%	82,480
Jun 8, 2026	17.77	17.88	17.72	17.76	17.76	-1.28%	49,251
Jun 5, 2026	18.25	18.30	17.95	17.99	17.99	-1.42%	83,465
Jun 4, 2026	18.04	18.32	18.04	18.25	18.25	1.28%	59,710
Jun 3, 2026	18.20	18.28	18.02	18.02	18.02	-0.61%	56,780
Jun 2, 2026	18.32	18.34	18.13	18.13	18.13	-1.68%	106,714
Jun 1, 2026	18.61	18.61	18.42	18.44	18.44	-1.39%	73,871
May 29, 2026	18.65	18.75	18.61	18.70	18.70	0.11%	16,398
May 28, 2026	18.68	18.74	18.65	18.68	18.68	-0.32%	34,883
May 27, 2026	18.75	18.82	18.69	18.74	18.74	-0.69%	23,802
May 26, 2026	18.95	19.01	18.87	18.87	18.87	0.64%	52,323
May 22, 2026	18.89	18.89	18.72	18.75	18.75	-1.21%	105,524
May 21, 2026	19.08	19.14	18.95	18.98	18.98	-1.71%	42,826
May 20, 2026	19.15	19.31	19.11	19.31	19.31	1.05%	578,117
May 19, 2026	19.31	19.31	19.11	19.11	19.11	-1.04%	35,521
May 18, 2026	19.20	19.38	19.20	19.31	19.31	0.63%	24,858
May 15, 2026	19.16	19.32	19.16	19.19	19.19	-1.54%	653,888
May 14, 2026	19.36	19.50	19.35	19.49	19.49	1.25%	853,083
May 13, 2026	19.12	19.26	19.12	19.25	19.25	-0.93%	424,844
May 12, 2026	19.41	19.44	19.21	19.43	19.43	-0.31%	714,599
May 11, 2026	19.56	19.57	19.40	19.49	19.49	-1.42%	601,880
May 8, 2026	19.60	19.78	19.58	19.77	19.77	1.28%	478,025
May 7, 2026	19.47	19.62	19.43	19.52	19.52	-0.08%	820,212
May 6, 2026	19.38	19.60	19.30	19.54	19.54	2.20%	937,310
May 5, 2026	18.91	19.20	18.91	19.12	19.12	1.84%	451,103
May 4, 2026	18.89	18.93	18.72	18.77	18.77	-1.68%	406,553
May 1, 2026	18.92	19.11	18.89	19.09	19.09	1.33%	548,759
Apr 30, 2026	18.79	18.87	18.76	18.84	18.84	0.11%	624,294
Apr 29, 2026	18.92	18.92	18.76	18.82	18.82	-1.67%	436,665
Apr 28, 2026	18.86	19.14	18.86	19.14	19.14	1.86%	1,017,179
Apr 27, 2026	18.83	18.91	18.77	18.79	18.79	-0.63%	288,355
Apr 24, 2026	19.01	19.05	18.91	18.91	18.91	-1.25%	509,358
Apr 23, 2026	19.08	19.29	19.02	19.15	19.15	-1.29%	861,942
Apr 22, 2026	19.12	19.42	19.03	19.40	19.40	2.86%	752,808
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