Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2019	0.00 / 0.00%	18.30	18.30	18.10	18.10	18.24	10.77	500
10/21/2019	-0.90 / -4.74%	18.70	18.90	18.10	18.10	18.36	10.77	800
10/18/2019	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.30	0
10/17/2019	+1.10 / +6.15%	19.00	19.00	19.00	19.00	19.00	11.30	300
10/16/2019	-1.10 / -5.79%	19.00	19.00	17.90	17.90	18.24	10.65	1,900
10/15/2019	+0.20 / +1.06%	20.00	20.00	18.50	19.00	18.94	11.30	2,000
10/14/2019	-0.60 / -3.09%	18.80	18.80	18.80	18.80	18.80	11.18	100
10/11/2019	0.00 / 0.00%	19.40	19.40	19.40	19.40	19.40	11.54	0
10/10/2019	+0.40 / +2.11%	19.00	19.40	19.00	19.40	19.27	11.54	900
10/9/2019	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.30	1,600
10/8/2019	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.30	600
10/7/2019	-0.20 / -1.04%	19.50	19.50	19.00	19.00	19.08	11.30	1,800
10/4/2019	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	11.42	0
10/3/2019	-0.30 / -1.54%	19.40	19.80	19.20	19.20	19.60	11.42	900
10/2/2019	-0.10 / -0.51%	19.50	19.50	19.50	19.50	19.50	11.60	1,800
10/1/2019	-0.40 / -2.00%	19.60	19.90	19.60	19.60	19.63	11.66	3,900
9/30/2019	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	11.90	1,300
9/27/2019	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	11.84	200
9/26/2019	+0.30 / +1.52%	20.00	20.00	20.00	20.00	20.00	11.90	100
9/25/2019	0.00 / 0.00%	19.70	19.70	19.70	19.70	19.70	11.72	0
9/24/2019	-0.30 / -1.50%	20.00	20.00	19.70	19.70	19.91	11.72	2,500
9/23/2019	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	11.90	0
9/20/2019	-0.70 / -3.38%	20.00	20.00	20.00	20.00	20.00	11.90	100
9/19/2019	-0.20 / -0.96%	21.00	21.00	19.70	20.70	20.09	12.31	3,400
9/18/2019	0.00 / 0.00%	20.90	20.90	20.90	20.90	20.90	12.43	0
9/17/2019	+0.30 / +1.46%	20.90	20.90	19.70	20.90	20.16	12.43	1,600
9/16/2019	0.00 / 0.00%	20.60	20.60	20.60	20.60	20.60	12.25	0
9/13/2019	-0.10 / -0.48%	20.60	20.60	20.60	20.60	20.60	12.25	400
9/12/2019	+0.30 / +1.47%	20.70	20.70	20.70	20.70	20.70	12.31	100
9/11/2019	0.00 / 0.00%	20.40	20.40	20.40	20.40	20.40	12.13	0

<<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)