Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2022	-0.70 / -2.28%	30.60	30.60	30.00	30.00	30.05	17.08	78,500
1/13/2022	-0.30 / -0.97%	31.00	31.00	30.20	30.70	30.56	17.48	37,700
1/12/2022	+0.40 / +1.31%	31.40	31.40	29.90	31.00	30.40	17.65	94,200
1/11/2022	-0.40 / -1.29%	31.50	31.80	30.60	30.60	30.88	17.43	72,600
1/10/2022	-0.50 / -1.59%	31.50	31.70	31.00	31.00	31.38	17.65	100,100
1/7/2022	0.00 / 0.00%	31.50	32.00	31.40	31.50	31.51	17.94	122,400
1/6/2022	-0.30 / -0.94%	31.50	32.40	31.30	31.50	31.57	17.94	112,600
1/5/2022	-0.20 / -0.63%	32.50	32.50	31.50	31.80	31.76	18.11	58,450
1/4/2022	+0.50 / +1.59%	32.00	32.20	31.60	32.00	31.85	18.22	35,300
12/31/2021	-0.20 / -0.63%	31.50	32.00	31.30	31.50	31.76	17.94	47,700
12/30/2021	+0.20 / +0.63%	31.50	32.00	31.30	31.70	31.49	18.05	56,200
12/29/2021	+0.20 / +0.64%	31.30	31.70	31.10	31.50	31.39	17.94	45,115
12/28/2021	+0.30 / +0.97%	31.00	32.50	31.00	31.30	31.27	17.82	33,400
12/27/2021	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.28	17.65	70,200
12/24/2021	0.00 / 0.00%	32.20	32.20	31.20	32.00	31.66	18.22	44,700
12/23/2021	-0.70 / -2.14%	32.70	32.70	31.00	32.00	31.94	18.22	108,700
12/22/2021	-0.50 / -1.51%	33.20	33.80	32.10	32.70	33.20	18.62	63,100
12/21/2021	+0.20 / +0.61%	33.00	33.70	33.00	33.20	33.34	18.91	141,250
12/20/2021	+0.50 / +1.54%	32.60	34.50	32.60	33.00	33.22	18.79	82,500
12/17/2021	+0.20 / +0.62%	31.60	33.00	31.40	32.50	32.25	18.51	103,100
12/16/2021	-0.10 / -0.31%	32.40	32.90	32.20	32.30	32.49	18.39	55,500
12/15/2021	-0.60 / -1.82%	32.50	33.40	32.40	32.40	32.50	18.45	29,600
12/14/2021	-0.70 / -2.08%	34.30	34.30	31.10	33.00	32.87	18.79	56,400
12/13/2021	+0.70 / +2.12%	33.00	34.60	33.00	33.70	33.69	19.19	103,200
12/10/2021	+2.10 / +6.80%	30.80	33.00	30.60	33.00	31.68	18.79	121,500
12/9/2021	+0.50 / +1.64%	30.10	31.00	30.00	30.90	30.33	17.60	96,800
12/8/2021	-0.60 / -1.94%	30.90	31.00	29.50	30.40	30.08	17.31	130,300
12/7/2021	+1.00 / +3.33%	30.00	31.00	29.80	31.00	30.36	17.65	94,800
12/6/2021	-1.80 / -5.66%	31.80	32.30	29.90	30.00	31.02	17.08	157,200
12/3/2021	-1.80 / -5.36%	33.90	33.90	30.30	31.80	32.42	18.11	151,600

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)