Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2021	+0.30 / +0.81%	37.00	38.30	36.70	37.20	37.24	29.69	126,300
11/11/2021	-0.30 / -0.81%	37.20	38.00	36.60	36.90	37.15	29.45	105,760
11/10/2021	-0.60 / -1.59%	37.80	37.80	37.00	37.20	37.29	29.69	78,700
11/9/2021	-0.70 / -1.82%	38.50	38.60	37.60	37.80	38.13	30.17	137,400
11/8/2021	-0.10 / -0.26%	38.60	39.10	38.40	38.50	38.71	30.73	205,300
11/5/2021	+2.10 / +5.75%	36.50	38.60	36.10	38.60	36.95	30.81	148,331
11/4/2021	+0.50 / +1.39%	36.00	37.20	36.00	36.50	36.43	29.13	127,500
11/3/2021	-2.30 / -6.01%	38.30	38.30	36.00	36.00	37.23	28.73	308,600
11/2/2021	-0.50 / -1.29%	38.80	39.00	38.00	38.30	38.29	30.57	273,900
11/1/2021	-0.40 / -1.02%	38.50	39.50	38.50	38.80	38.92	30.97	183,400
10/29/2021	0.00 / 0.00%	39.20	39.70	38.90	39.20	39.14	31.29	241,500
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

<<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)