Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	-1.20 / -2.97%	40.10	40.20	39.00	39.20	39.36	31.29	369,400
10/27/2021	-1.30 / -3.12%	41.60	41.70	40.00	40.40	40.71	32.25	162,715
10/26/2021	-1.20 / -2.80%	46.00	46.00	41.50	41.70	42.74	33.28	142,900
10/25/2021	+3.90 / +10.00%	39.50	42.90	39.50	42.90	41.22	34.24	554,540
10/22/2021	+0.10 / +0.26%	38.90	39.20	38.50	39.00	38.91	31.13	102,200
10/21/2021	-0.70 / -1.77%	39.30	39.70	38.90	38.90	39.22	31.05	79,000
10/20/2021	-0.10 / -0.25%	39.80	39.80	39.00	39.60	39.39	31.61	61,100
10/19/2021	+1.00 / +2.58%	38.70	41.50	38.40	39.70	39.83	31.69	290,500
10/18/2021	-0.70 / -1.78%	38.90	39.80	38.60	38.70	38.83	30.89	137,900
10/15/2021	0.00 / 0.00%	39.50	39.90	39.20	39.40	39.63	31.45	98,920
10/14/2021	-0.50 / -1.25%	39.80	40.00	39.40	39.40	39.67	31.45	79,000
10/13/2021	+0.60 / +1.53%	39.30	40.00	38.70	39.90	39.06	31.85	200,300
10/12/2021	-0.70 / -1.75%	40.00	40.00	39.00	39.30	39.27	31.37	63,200
10/11/2021	-0.20 / -0.50%	39.70	41.70	39.30	40.00	39.88	31.93	64,300
10/8/2021	+1.70 / +4.42%	38.50	41.00	38.10	40.20	39.94	32.09	229,400
10/7/2021	0.00 / 0.00%	38.50	38.80	38.10	38.50	38.50	30.73	124,600
10/6/2021	-1.20 / -3.02%	39.80	39.80	38.40	38.50	38.87	30.73	177,200
10/5/2021	-1.10 / -2.70%	40.80	40.80	39.50	39.70	40.07	31.69	121,400
10/4/2021	+0.90 / +2.26%	40.00	41.00	39.90	40.80	40.56	32.57	113,800
10/1/2021	+1.60 / +4.18%	38.80	40.00	38.50	39.90	39.19	31.85	456,863
9/30/2021	-0.90 / -2.30%	39.20	40.00	37.10	38.30	38.66	30.57	86,860
9/29/2021	0.00 / 0.00%	39.20	39.70	38.50	39.20	39.20	31.29	96,500
9/28/2021	-0.70 / -1.75%	38.00	39.70	37.70	39.20	38.72	31.29	274,400
9/27/2021	-1.50 / -3.62%	42.00	42.00	39.50	39.90	40.44	31.85	252,500
9/24/2021	-1.60 / -3.72%	41.50	43.20	41.00	41.40	41.99	33.04	274,800
9/23/2021	+1.40 / +3.37%	41.60	44.50	40.00	43.00	42.39	34.32	389,275
9/22/2021	+0.60 / +1.46%	41.30	42.40	41.00	41.60	41.76	33.20	280,055
9/21/2021	-0.80 / -1.91%	41.80	43.00	39.70	41.00	40.86	32.72	438,685
9/20/2021	-0.70 / -1.65%	42.20	44.00	39.00	41.80	42.07	33.36	481,745
9/17/2021	+2.50 / +6.25%	40.00	44.00	39.50	42.50	42.64	33.92	301,400

<<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)