Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2017	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	12.27	8,500
11/29/2017	+0.20 / +0.88%	22.80	23.00	22.80	23.00	22.96	12.27	118,300
11/28/2017	-0.10 / -0.44%	22.30	22.80	22.00	22.80	22.61	12.16	7,800
11/27/2017	0.00 / 0.00%	22.80	22.90	22.80	22.90	22.81	12.22	1,100
11/24/2017	-0.10 / -0.43%	22.90	22.90	22.90	22.90	22.90	12.22	110
11/23/2017	+0.10 / +0.44%	22.70	23.00	22.70	23.00	22.90	12.27	11,700
11/22/2017	0.00 / 0.00%	22.90	22.90	22.80	22.90	22.88	12.22	12,100
11/21/2017	-0.10 / -0.43%	22.90	22.90	22.90	22.90	22.90	12.22	2,864
11/20/2017	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	12.27	38,700
11/17/2017	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	12.27	76,242
11/16/2017	-0.80 / -3.36%	23.70	23.70	23.00	23.00	23.04	12.27	51,100
11/15/2017	+0.80 / +3.48%	23.10	23.80	23.10	23.80	23.11	12.70	6,400
11/14/2017	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	12.27	400
11/13/2017	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	12.27	3,192
11/10/2017	0.00 / 0.00%	23.00	23.10	23.00	23.00	23.00	12.27	6,200
11/9/2017	-1.00 / -4.17%	24.00	24.00	23.00	23.00	23.14	12.27	19,600
11/8/2017	0.00 / 0.00%	24.00	24.00	23.90	24.00	23.99	12.80	3,900
11/7/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	5,000
11/6/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	16,000
11/3/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	5,000
11/2/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	9,000
11/1/2017	-1.80 / -6.98%	24.00	24.20	24.00	24.00	24.07	12.80	17,800
10/31/2017	-0.20 / -0.77%	24.20	25.80	24.20	25.80	25.54	13.77	28,500
10/30/2017	+1.90 / +7.88%	26.00	26.00	26.00	26.00	26.00	13.87	14,051
10/27/2017	+0.10 / +0.42%	24.00	24.10	24.00	24.10	24.00	12.86	56,600
10/26/2017	0.00 / 0.00%	24.00	24.00	23.90	24.00	24.00	12.80	13,500
10/25/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	9,100
10/24/2017	0.00 / 0.00%	24.00	24.10	24.00	24.00	24.01	12.80	3,700
10/23/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	3,100
10/20/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	12.80	3,900

<<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)