Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	+0.20 / +0.66%	31.00	31.00	30.00	30.50	30.50	4.34	20,100
10/8/2009	-0.30 / -0.98%	30.80	30.80	30.10	30.30	30.30	4.32	16,000
10/7/2009	+0.40 / +1.32%	30.00	30.80	30.00	30.60	30.60	4.36	18,800
10/6/2009	+0.20 / +0.67%	30.10	30.50	29.50	30.20	30.20	4.30	9,400
10/5/2009	+0.30 / +1.01%	29.30	31.00	29.30	30.00	30.00	4.27	10,700
10/2/2009	-1.60 / -5.11%	31.00	31.80	29.70	29.70	29.70	4.23	35,200
10/1/2009	0.00 / 0.00%	31.30	31.60	29.50	31.30	31.30	4.46	74,600
9/30/2009	0.00 / 0.00%	31.30	31.80	31.20	31.30	31.30	4.46	37,100
9/29/2009	-0.20 / -0.63%	31.50	31.50	31.10	31.30	31.30	4.46	94,600
9/28/2009	+0.10 / +0.32%	31.50	31.90	31.00	31.50	31.50	4.49	57,000
9/25/2009	+0.20 / +0.64%	31.40	31.50	31.30	31.40	31.40	4.47	25,200
9/24/2009	-0.20 / -0.64%	31.50	31.50	31.20	31.20	31.20	4.44	43,400
9/23/2009	-0.10 / -0.32%	31.40	32.00	31.30	31.40	31.40	4.47	59,200
9/22/2009	+0.10 / +0.32%	31.90	31.90	31.30	31.50	31.50	4.49	45,900
9/21/2009	-0.10 / -0.32%	31.90	31.90	31.30	31.40	31.40	4.47	57,000
9/18/2009	+0.30 / +0.96%	31.60	31.60	31.00	31.50	31.50	4.49	26,900
9/17/2009	-0.20 / -0.64%	31.60	31.80	31.20	31.20	31.20	4.44	66,300
9/16/2009	-0.20 / -0.63%	31.90	31.90	31.00	31.40	31.40	4.47	101,600
9/15/2009	-0.10 / -0.32%	32.00	32.00	31.20	31.60	31.60	4.50	22,800
9/14/2009	0.00 / 0.00%	32.00	32.10	31.50	31.70	31.70	4.52	21,800
9/11/2009	+0.50 / +1.60%	31.50	31.80	31.40	31.70	31.70	4.52	44,700
9/10/2009	-0.30 / -0.95%	31.00	31.60	31.00	31.20	31.20	4.44	24,100
9/9/2009	0.00 / 0.00%	31.20	31.60	31.10	31.50	31.50	4.49	48,100
9/8/2009	+0.60 / +1.94%	32.00	32.00	31.40	31.50	31.50	4.49	30,600
9/7/2009	-0.40 / -1.28%	30.50	31.50	30.50	30.90	30.90	4.40	84,100
9/4/2009	-1.20 / -3.69%	32.50	32.50	31.10	31.30	31.30	4.46	118,800
9/3/2009	-0.30 / -0.91%	33.50	33.50	32.40	32.50	32.50	4.63	36,200
9/1/2009	-1.50 / -4.37%	34.00	34.00	32.50	32.80	32.80	4.67	66,900
8/31/2009	+1.00 / +3.00%	35.00	35.00	33.20	34.30	34.30	4.89	76,100
8/28/2009	+1.60 / +5.05%	32.10	33.70	32.10	33.30	33.30	4.74	192,100

<<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)