Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2009	+1.20 / +4.32%	29.40	29.40	27.50	29.00	29.00	4.13	89,800
11/3/2009	-0.20 / -0.71%	29.00	29.00	27.00	27.80	27.80	3.96	63,400
11/2/2009	-2.00 / -6.67%	29.00	30.00	27.90	28.00	28.00	3.99	73,500
10/30/2009	+0.30 / +1.01%	31.50	31.70	29.00	30.00	30.00	4.27	109,700
10/29/2009	-2.20 / -6.90%	30.00	31.10	29.60	29.70	29.70	4.23	95,200
10/28/2009	+0.10 / +0.31%	32.10	32.30	31.50	31.90	31.90	4.54	41,000
10/27/2009	-1.20 / -3.64%	31.80	32.00	31.80	31.80	31.80	4.53	36,400
10/26/2009	-1.00 / -2.94%	35.00	35.30	32.90	33.00	33.00	4.70	77,100
10/23/2009	-1.40 / -3.95%	36.00	37.60	33.00	34.00	34.00	4.84	126,600
10/22/2009	+1.70 / +5.04%	35.00	35.40	34.00	35.40	35.40	5.04	386,700
10/21/2009	+2.00 / +6.31%	31.00	33.70	31.00	33.70	33.70	4.80	320,200
10/20/2009	+0.50 / +1.60%	31.90	32.00	31.20	31.70	31.70	4.52	35,900
10/19/2009	-0.80 / -2.50%	32.00	32.40	31.00	31.20	31.20	4.44	17,500
10/16/2009	-0.50 / -1.54%	30.80	33.80	30.80	32.00	32.00	4.56	53,400
10/15/2009	+0.40 / +1.25%	33.20	33.30	31.60	32.50	32.50	4.63	125,400
10/14/2009	+1.90 / +6.29%	30.80	32.50	30.50	32.10	32.10	4.57	41,400
10/13/2009	-0.50 / -1.63%	30.90	30.90	30.20	30.20	30.20	4.30	14,600
10/12/2009	+0.20 / +0.66%	30.20	30.70	30.20	30.70	30.70	4.37	26,100
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

<<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)