Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2016	-0.50 / -2.27%	22.00	22.00	21.50	21.50	21.73	9.90	191,680
10/6/2016	0.00 / 0.00%	22.00	22.20	22.00	22.00	22.01	10.13	110,565
10/5/2016	-0.10 / -0.45%	22.00	22.20	22.00	22.00	22.04	10.13	134,109
10/4/2016	+0.10 / +0.45%	22.00	22.50	22.00	22.10	22.25	10.18	245,290
10/3/2016	-0.10 / -0.45%	22.10	22.20	22.00	22.00	22.06	10.13	96,710
9/30/2016	-0.20 / -0.90%	22.30	22.50	22.10	22.10	22.27	10.18	138,320
9/29/2016	+0.10 / +0.45%	22.20	22.60	22.10	22.30	22.41	10.27	268,970
9/28/2016	+0.10 / +0.45%	21.70	22.40	21.70	22.20	22.01	10.23	152,782
9/27/2016	+0.40 / +1.84%	21.60	22.20	21.60	22.10	21.93	10.18	210,945
9/26/2016	-0.10 / -0.46%	21.80	21.80	21.40	21.70	21.57	9.99	73,310
9/23/2016	-0.20 / -0.91%	22.00	22.40	21.60	21.80	22.00	10.04	86,410
9/22/2016	+0.30 / +1.38%	21.70	22.70	21.70	22.00	22.31	10.13	211,985
9/21/2016	+0.70 / +3.33%	21.00	21.80	21.00	21.70	21.45	9.99	260,105
9/20/2016	-0.10 / -0.47%	21.20	21.20	20.90	21.00	21.06	9.67	153,500
9/19/2016	+0.10 / +0.48%	21.00	21.10	20.70	21.10	20.88	9.72	139,700
9/16/2016	+0.10 / +0.48%	20.90	21.00	20.90	21.00	20.91	9.67	60,200
9/15/2016	-0.40 / -1.88%	21.10	21.30	20.90	20.90	21.05	9.63	204,700
9/14/2016	+0.40 / +1.91%	20.90	21.70	20.90	21.30	21.25	9.81	336,885
9/13/2016	+0.20 / +0.97%	20.90	21.10	20.70	20.90	20.91	9.63	116,895
9/12/2016	-0.30 / -1.43%	21.00	21.10	20.60	20.70	20.83	9.53	125,280
9/9/2016	+0.10 / +0.48%	20.80	21.30	20.80	21.00	21.13	9.67	145,200
9/8/2016	+0.40 / +1.95%	20.70	21.20	20.60	20.90	20.90	9.63	151,210
9/7/2016	-0.30 / -1.44%	20.70	20.70	20.20	20.50	20.53	9.44	320,085
9/6/2016	-0.60 / -2.80%	21.40	21.40	20.80	20.80	21.11	9.58	315,300
9/5/2016	-0.10 / -0.47%	21.60	21.60	21.10	21.40	21.41	9.86	171,890
9/1/2016	-0.30 / -1.38%	21.70	22.10	21.40	21.50	21.67	9.90	270,250
8/31/2016	+0.90 / +4.31%	21.20	21.80	21.00	21.80	21.41	10.04	372,120
8/30/2016	+0.20 / +0.97%	21.20	21.30	20.70	20.90	20.85	9.63	312,975
8/29/2016	0.00 / 0.00%	21.00	21.20	20.70	20.70	20.93	9.53	551,110
8/26/2016	+0.30 / +1.47%	21.10	21.10	20.50	20.70	20.66	9.53	259,860

<<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)