|
|
Closing price on 2/13/2026
|
|
| Open |
69.00 |
| High |
69.80 |
| Low |
68.60 |
| Volume |
3,341,400 |
| Split-adjusted Price |
69.50 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.50 / +0.72%
|
69.00
|
69.80
|
68.60
|
69.50
|
69.25
|
69.50
|
3,341,400
|
|
|
2/12/2026
|
-0.10 / -0.14%
|
69.30
|
69.80
|
69.00
|
69.00
|
69.36
|
69.00
|
1,951,100
|
|
|
2/11/2026
|
+0.70 / +1.02%
|
68.40
|
69.90
|
68.40
|
69.10
|
69.44
|
69.10
|
2,672,900
|
|
|
2/10/2026
|
-1.20 / -1.72%
|
69.60
|
70.50
|
68.10
|
68.40
|
68.94
|
68.40
|
5,183,400
|
|
|
2/9/2026
|
+0.50 / +0.72%
|
69.40
|
70.40
|
69.30
|
69.60
|
69.83
|
69.60
|
2,573,300
|
|
|
2/6/2026
|
0.00 / 0.00%
|
68.30
|
70.70
|
68.20
|
69.10
|
69.28
|
69.10
|
6,695,900
|
|
|
2/5/2026
|
-2.90 / -4.03%
|
71.90
|
72.20
|
69.10
|
69.10
|
70.33
|
69.10
|
8,057,000
|
|
|
2/4/2026
|
+0.40 / +0.56%
|
71.80
|
72.60
|
70.80
|
72.00
|
71.80
|
72.00
|
7,674,216
|
|
|
2/3/2026
|
-1.00 / -1.38%
|
72.90
|
73.60
|
71.30
|
71.60
|
72.19
|
71.60
|
7,342,000
|
|
|
2/2/2026
|
+2.00 / +2.83%
|
70.90
|
72.60
|
70.30
|
72.60
|
71.49
|
72.60
|
10,777,700
|
|
|
1/30/2026
|
-0.50 / -0.70%
|
71.50
|
72.50
|
70.50
|
70.60
|
71.28
|
70.60
|
7,844,810
|
|
|
1/29/2026
|
+3.40 / +5.02%
|
68.50
|
71.10
|
67.90
|
71.10
|
70.00
|
71.10
|
10,036,800
|
|
|
1/28/2026
|
0.00 / 0.00%
|
67.70
|
69.50
|
67.20
|
67.70
|
68.12
|
67.70
|
11,410,900
|
|
|
1/27/2026
|
-1.20 / -1.74%
|
68.40
|
68.60
|
66.10
|
67.70
|
67.27
|
67.70
|
9,147,800
|
|
|
1/26/2026
|
+1.70 / +2.53%
|
67.40
|
69.30
|
67.40
|
68.90
|
68.57
|
68.90
|
8,864,802
|
|
|
1/23/2026
|
-3.70 / -5.22%
|
69.40
|
70.10
|
67.20
|
67.20
|
68.37
|
67.20
|
16,050,400
|
|
|
1/22/2026
|
+0.60 / +0.85%
|
71.10
|
72.80
|
70.00
|
70.90
|
71.18
|
70.90
|
8,055,226
|
|
|
1/21/2026
|
-3.10 / -4.22%
|
73.00
|
73.00
|
70.00
|
70.30
|
71.22
|
70.30
|
11,288,100
|
|
|
1/20/2026
|
+2.80 / +3.97%
|
71.50
|
75.50
|
71.10
|
73.40
|
74.17
|
73.40
|
21,580,827
|
|
|
1/19/2026
|
+1.00 / +1.44%
|
69.80
|
71.00
|
68.30
|
70.60
|
69.53
|
70.60
|
10,385,313
|
|
|
1/16/2026
|
-1.40 / -1.97%
|
71.10
|
73.00
|
69.10
|
69.60
|
70.63
|
69.60
|
13,572,500
|
|
|
1/15/2026
|
+3.30 / +4.87%
|
70.00
|
72.40
|
69.50
|
71.00
|
71.54
|
71.00
|
19,260,600
|
|
|
1/14/2026
|
+4.40 / +6.95%
|
63.60
|
67.70
|
63.40
|
67.70
|
66.92
|
67.70
|
25,038,304
|
|
|
1/13/2026
|
+0.60 / +0.96%
|
62.90
|
64.90
|
62.80
|
63.30
|
63.72
|
63.30
|
6,761,300
|
|
|
1/12/2026
|
+1.70 / +2.79%
|
61.10
|
62.70
|
61.10
|
62.70
|
62.19
|
62.70
|
4,146,304
|
|
|
1/9/2026
|
-1.20 / -1.93%
|
62.40
|
62.50
|
61.00
|
61.00
|
61.77
|
61.00
|
4,184,106
|
|
|
1/8/2026
|
+1.30 / +2.13%
|
61.10
|
63.40
|
61.10
|
62.20
|
62.39
|
62.20
|
5,636,408
|
|
|
1/7/2026
|
+0.10 / +0.16%
|
60.80
|
61.50
|
60.50
|
60.90
|
61.01
|
60.90
|
3,228,104
|
|
|
1/6/2026
|
+0.50 / +0.83%
|
60.50
|
60.90
|
60.30
|
60.80
|
60.64
|
60.80
|
2,963,306
|
|
|
1/5/2026
|
-0.90 / -1.47%
|
61.30
|
61.50
|
60.00
|
60.30
|
60.70
|
60.30
|
2,814,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|