Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2023	+0.10 / +0.42%	24.00	24.00	23.70	23.70	23.86	20.67	3,400
11/6/2023	-0.20 / -0.84%	24.00	24.30	23.50	23.60	23.76	20.58	6,600
11/3/2023	0.00 / 0.00%	23.80	23.80	23.50	23.80	23.65	20.75	1,500
11/2/2023	+0.40 / +1.71%	23.70	23.80	23.50	23.80	23.62	20.75	4,600
11/1/2023	+0.30 / +1.30%	23.10	23.50	22.00	23.40	22.38	20.41	25,400
10/31/2023	-0.40 / -1.70%	23.50	23.60	23.00	23.10	23.14	20.14	17,200
10/30/2023	0.00 / 0.00%	23.20	24.00	23.00	23.50	23.36	20.49	16,800
10/27/2023	-0.50 / -2.08%	24.00	24.00	23.50	23.50	23.68	20.49	3,100
10/26/2023	-0.60 / -2.44%	24.10	24.10	23.80	24.00	24.00	20.93	11,300
10/25/2023	-0.20 / -0.81%	24.20	24.80	24.20	24.60	24.57	21.45	3,100
10/24/2023	0.00 / 0.00%	24.80	24.80	24.30	24.80	24.34	21.63	12,000
10/23/2023	-0.10 / -0.40%	24.90	24.90	24.80	24.80	24.85	21.63	200
10/20/2023	0.00 / 0.00%	25.00	25.00	24.20	24.90	24.54	21.71	85,600
10/19/2023	-0.50 / -1.97%	25.50	25.50	24.10	24.90	25.00	21.71	6,400
10/18/2023	-0.30 / -1.06%	28.00	28.10	27.50	27.90	27.98	22.15	39,300
10/17/2023	+0.20 / +0.71%	28.00	28.50	28.00	28.20	28.24	22.39	22,200
10/16/2023	-0.20 / -0.71%	28.20	28.30	28.00	28.00	28.14	22.23	15,700
10/13/2023	+0.10 / +0.36%	28.30	28.30	27.50	28.20	28.01	22.39	41,800
10/12/2023	+0.10 / +0.36%	28.00	28.10	28.00	28.10	28.08	22.31	11,000
10/11/2023	+0.20 / +0.72%	27.80	28.00	27.80	28.00	27.96	22.23	13,100
10/10/2023	0.00 / 0.00%	27.80	27.80	27.60	27.80	27.66	22.07	18,300
10/9/2023	+0.40 / +1.46%	27.40	27.80	27.40	27.80	27.50	22.07	400
10/6/2023	-0.20 / -0.72%	27.60	27.60	27.40	27.40	27.47	21.75	26,100
10/5/2023	0.00 / 0.00%	27.50	27.60	27.50	27.60	27.54	21.91	3,600
10/4/2023	-0.30 / -1.08%	27.90	27.90	27.40	27.60	27.51	21.91	16,100
10/3/2023	-0.10 / -0.36%	27.50	27.90	27.50	27.90	27.68	22.15	3,400
10/2/2023	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	22.23	1,000
9/29/2023	+0.20 / +0.71%	28.00	28.20	27.50	28.20	27.82	22.39	16,200
9/28/2023	+0.50 / +1.82%	27.50	28.20	27.50	28.00	27.74	22.23	6,200
9/27/2023	-1.00 / -3.51%	27.90	28.00	27.50	27.50	27.73	21.83	36,000

<<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)