Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2008	+0.50 / +1.89%	26.50	27.00	26.50	27.00	27.00	3.64	3,900
11/11/2008	-0.50 / -1.85%	26.00	27.20	26.00	26.50	26.50	3.58	24,700
11/10/2008	-0.30 / -1.10%	27.40	27.40	26.50	27.00	27.00	3.64	5,500
11/7/2008	-2.00 / -6.83%	27.30	29.30	27.30	27.30	27.30	3.68	5,200
11/6/2008	-2.10 / -6.69%	29.30	29.30	29.30	29.30	29.30	3.95	7,900
11/5/2008	+1.80 / +6.08%	31.40	31.40	31.20	31.40	31.40	4.24	43,700
11/4/2008	+1.30 / +4.59%	28.60	29.60	28.60	29.60	29.60	3.99	10,400
11/3/2008	+0.30 / +1.07%	27.00	28.40	27.00	28.30	28.30	3.82	3,700
10/31/2008	+1.10 / +4.09%	27.10	28.00	27.00	28.00	28.00	3.78	9,900
10/30/2008	+1.70 / +6.75%	26.00	26.90	25.50	26.90	26.90	3.63	11,200
10/29/2008	+1.20 / +5.00%	25.20	25.20	25.00	25.20	25.20	3.40	5,000
10/28/2008	+0.40 / +1.69%	22.40	25.40	22.40	24.00	24.00	3.24	4,200
10/27/2008	-1.40 / -5.60%	23.60	24.00	23.50	23.60	23.60	3.18	9,700
10/24/2008	-1.60 / -6.02%	24.80	26.90	24.80	25.00	25.00	3.37	3,700
10/23/2008	-2.00 / -6.99%	26.60	26.60	26.60	26.60	26.60	3.59	26,200
10/22/2008	-3.00 / -9.49%	28.60	28.80	28.60	28.60	28.60	3.86	42,800
10/21/2008	+1.60 / +5.33%	30.30	32.40	29.90	31.60	31.60	4.26	45,200
10/20/2008	-1.00 / -3.23%	31.00	32.00	30.00	30.00	30.00	4.05	4,800
10/17/2008	+1.00 / +3.33%	30.00	31.00	30.00	31.00	31.00	4.18	17,100
10/16/2008	-1.00 / -3.23%	29.40	30.00	29.30	30.00	30.00	4.05	7,800
10/15/2008	+0.20 / +0.65%	32.90	32.90	30.80	31.00	31.00	4.18	15,900
10/14/2008	+2.00 / +6.94%	30.80	30.80	30.80	30.80	30.80	4.16	33,100
10/13/2008	-2.10 / -6.80%	28.80	28.80	28.80	28.80	28.80	3.89	9,900
10/10/2008	-2.30 / -6.93%	31.00	31.00	30.90	30.90	30.90	4.17	1,700
10/9/2008	-2.40 / -6.74%	33.20	33.50	33.20	33.20	33.20	4.48	19,900
10/8/2008	-2.60 / -6.81%	35.60	35.60	35.60	35.60	35.60	4.80	1,500
10/7/2008	-2.80 / -6.83%	38.20	38.20	38.20	38.20	38.20	5.15	1,300
10/6/2008	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	5.53	0
10/3/2008	+2.00 / +5.13%	41.00	41.00	41.00	41.00	41.00	5.53	100
10/2/2008	0.00 / 0.00%	39.00	40.90	39.00	39.00	39.00	5.26	7,100

<<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)