Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2021	+1.60 / +4.17%	39.50	40.00	38.40	40.00	39.48	31.93	196,000
9/15/2021	+2.00 / +5.49%	40.00	40.00	36.40	38.40	38.79	30.65	603,800
9/14/2021	+3.30 / +9.97%	36.40	36.40	36.00	36.40	36.39	29.05	164,100
9/13/2021	+3.00 / +9.97%	30.10	33.10	30.10	33.10	32.96	26.42	245,200
9/10/2021	+2.70 / +9.85%	27.50	30.10	27.50	30.10	29.12	24.02	335,500
9/9/2021	+0.40 / +1.48%	27.00	27.90	27.00	27.40	27.24	21.87	60,800
9/8/2021	-0.70 / -2.53%	27.70	28.00	26.80	27.00	27.32	21.55	192,400
9/7/2021	-0.40 / -1.42%	28.00	28.60	27.70	27.70	28.28	22.11	173,500
9/6/2021	+0.10 / +0.36%	28.10	28.40	27.20	28.10	27.88	22.43	178,000
9/1/2021	+0.30 / +1.08%	27.70	28.10	27.20	28.00	27.84	22.35	186,600
8/31/2021	+0.80 / +2.97%	27.00	28.10	27.00	27.70	27.89	22.11	231,500
8/30/2021	+2.10 / +8.47%	26.00	27.10	24.80	26.90	26.18	21.47	295,300
8/27/2021	+0.30 / +1.22%	24.20	25.60	24.20	24.80	24.78	19.79	157,500
8/26/2021	-0.20 / -0.81%	25.10	25.10	24.50	24.50	24.79	19.56	21,700
8/25/2021	+0.20 / +0.82%	24.60	25.00	24.00	24.70	24.69	19.71	135,600
8/24/2021	+0.50 / +2.08%	23.60	24.70	23.50	24.50	24.22	19.56	130,200
8/23/2021	+0.20 / +0.84%	23.70	24.10	23.40	24.00	23.93	19.16	130,400
8/20/2021	-0.70 / -2.86%	24.20	24.50	23.50	23.80	23.91	19.00	40,700

<<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)