Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2017	0.00 / 0.00%	25.60	25.60	25.60	25.60	25.60	13.00	2,644,200
1/18/2017	+0.40 / +1.59%	25.20	26.00	25.20	25.60	25.87	13.00	3,170,407
1/17/2017	+1.70 / +7.23%	23.50	25.20	23.50	25.20	24.60	12.79	179,250
1/16/2017	+0.30 / +1.29%	23.50	23.70	23.10	23.50	23.31	11.93	78,810
1/13/2017	+0.20 / +0.87%	23.00	23.50	23.00	23.20	23.00	11.78	454,500
1/12/2017	+1.10 / +5.02%	21.90	23.00	21.90	23.00	22.18	11.68	599,517
1/11/2017	0.00 / 0.00%	21.50	21.90	20.00	21.90	21.58	11.12	1,535,600
1/10/2017	-0.10 / -0.45%	21.90	21.90	21.20	21.90	21.36	11.12	13,210
1/9/2017	-0.10 / -0.45%	22.00	22.00	22.00	22.00	22.00	11.17	7,700
1/6/2017	0.00 / 0.00%	22.10	22.10	22.10	22.10	22.10	11.22	127
1/5/2017	+0.10 / +0.45%	22.00	22.10	22.00	22.10	22.06	11.22	67,200
1/4/2017	+0.80 / +3.77%	21.50	22.00	21.50	22.00	22.00	11.17	113,200
1/3/2017	0.00 / 0.00%	21.20	21.20	21.20	21.20	21.20	10.76	5,000
12/30/2016	0.00 / 0.00%	21.20	21.20	21.00	21.20	21.11	10.76	21,100
12/29/2016	+0.20 / +0.95%	21.00	21.20	21.00	21.20	21.11	10.76	10,770
12/28/2016	0.00 / 0.00%	21.00	21.20	21.00	21.00	21.09	10.66	20,500
12/27/2016	0.00 / 0.00%	21.00	21.00	20.90	21.00	20.97	10.66	99,127
12/26/2016	+0.10 / +0.48%	21.00	21.00	21.00	21.00	21.00	10.66	7,600
12/23/2016	-0.10 / -0.48%	20.90	20.90	20.90	20.90	20.90	10.61	500
12/22/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	10.66	42,100
12/21/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	10.66	8,400
12/20/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	10.66	11,827
12/19/2016	0.00 / 0.00%	21.00	21.00	20.90	21.00	21.00	10.66	16,400
12/16/2016	0.00 / 0.00%	21.00	21.10	21.00	21.00	21.01	10.66	8,600
12/15/2016	-0.10 / -0.47%	21.00	21.00	20.80	21.00	20.99	10.66	22,800
12/14/2016	+0.10 / +0.48%	21.00	21.10	21.00	21.10	21.00	10.71	22,200
12/13/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	10.66	965,300
12/12/2016	+0.40 / +1.94%	20.50	21.00	20.50	21.00	20.99	10.66	69,600
12/9/2016	0.00 / 0.00%	21.00	21.00	20.60	20.60	20.99	10.46	28,600
12/8/2016	-0.40 / -1.90%	21.00	21.70	20.60	20.60	21.62	10.46	112,867

<<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)