VNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.62	12.74	12.62	12.72	-	1.84%	634,154
May 9, 2025	12.51	12.59	12.47	12.49	12.49	-0.87%	869,984
May 8, 2025	12.49	12.64	12.49	12.60	12.60	1.45%	782,390
May 7, 2025	12.26	12.42	12.26	12.42	12.42	1.64%	363,063
May 6, 2025	12.23	12.30	12.20	12.22	12.22	-0.41%	579,187
May 5, 2025	12.24	12.29	12.22	12.27	12.27	0.25%	208,335
May 2, 2025	12.20	12.25	12.13	12.24	12.24	1.07%	541,413
May 1, 2025	12.10	12.15	11.95	12.11	12.11	0.33%	533,751
Apr 30, 2025	12.03	12.07	11.92	12.07	12.07	0.17%	365,506
Apr 29, 2025	11.85	12.05	11.85	12.05	12.05	0.84%	433,201
Apr 28, 2025	11.95	12.01	11.89	11.95	11.95	-0.50%	505,635
Apr 25, 2025	11.96	12.07	11.91	12.01	12.01	0.08%	371,099
Apr 24, 2025	11.78	12.00	11.78	12.00	12.00	3.27%	617,605
Apr 23, 2025	11.75	11.77	11.58	11.62	11.62	-0.17%	426,839
Apr 22, 2025	11.59	11.64	11.48	11.64	11.64	1.13%	837,554
Apr 21, 2025	11.58	11.60	11.40	11.51	11.51	-1.88%	657,625
Apr 17, 2025	11.69	11.79	11.68	11.73	11.73	2.00%	832,458
Apr 16, 2025	11.66	11.72	11.46	11.50	11.50	-2.04%	1,465,900
Apr 15, 2025	11.87	11.93	11.70	11.74	11.74	-1.59%	1,444,089
Apr 14, 2025	12.13	12.14	11.88	11.93	11.93	0.51%	1,403,581
Apr 11, 2025	11.76	11.90	11.50	11.87	11.87	4.95%	1,417,338
Apr 10, 2025	11.41	11.43	11.02	11.31	11.31	-1.31%	2,298,276
Apr 9, 2025	10.17	11.75	10.16	11.46	11.46	13.13%	5,233,961
Apr 8, 2025	10.83	10.87	10.10	10.13	10.13	-9.23%	3,711,982
Apr 7, 2025	11.33	11.55	11.00	11.16	11.16	-4.12%	3,722,035
Apr 4, 2025	11.15	12.29	10.92	11.64	11.64	2.11%	8,387,898
Apr 3, 2025	11.43	11.70	11.12	11.40	11.40	-10.24%	6,838,957
Apr 2, 2025	12.56	12.70	12.54	12.70	12.70	1.11%	1,217,150
Apr 1, 2025	12.50	12.59	12.45	12.56	12.56	0.64%	1,423,088
Mar 31, 2025	12.44	12.48	12.33	12.48	12.48	0.81%	657,844
Mar 28, 2025	12.53	12.60	12.34	12.38	12.38	-1.43%	1,162,001
Mar 27, 2025	12.52	12.64	12.51	12.56	12.56	0.56%	799,187
Mar 26, 2025	12.70	12.70	12.49	12.49	12.49	-1.58%	786,153
Mar 25, 2025	12.76	12.79	12.67	12.69	12.69	-0.08%	992,637
Mar 24, 2025	12.69	12.80	12.61	12.70	12.70	1.28%	1,002,219
Mar 21, 2025	12.39	12.56	12.39	12.54	12.54	1.13%	787,479
Mar 20, 2025	12.51	12.51	12.39	12.40	12.40	-1.59%	754,830
Mar 19, 2025	12.60	12.66	12.56	12.60	12.60	-0.16%	322,595
Mar 18, 2025	12.64	12.67	12.55	12.62	12.62	-1.10%	923,009
Mar 17, 2025	12.68	12.77	12.66	12.76	12.76	0.79%	707,645
Mar 14, 2025	12.58	12.66	12.52	12.66	12.66	1.77%	879,042
Mar 13, 2025	12.55	12.58	12.43	12.44	12.44	-1.11%	1,630,974
Mar 12, 2025	12.54	12.60	12.50	12.58	12.58	1.37%	1,228,956
Mar 11, 2025	12.33	12.44	12.26	12.41	12.41	1.39%	1,208,528
Mar 10, 2025	12.39	12.42	12.13	12.24	12.24	-1.29%	1,413,489
Mar 7, 2025	12.30	12.40	12.29	12.40	12.40	1.64%	766,813
Mar 6, 2025	12.15	12.20	12.12	12.20	12.20	2.09%	1,266,213
Mar 5, 2025	11.91	12.00	11.90	11.95	11.95	-0.17%	745,515
Mar 4, 2025	12.04	12.04	11.94	11.97	11.97	-0.58%	971,259
Mar 3, 2025	12.11	12.15	12.03	12.04	12.04	-	801,652