Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2016	+0.40 / +1.94%	20.50	21.00	20.50	21.00	20.99	10.66	69,600
12/9/2016	0.00 / 0.00%	21.00	21.00	20.60	20.60	20.99	10.46	28,600
12/8/2016	-0.40 / -1.90%	21.00	21.70	20.60	20.60	21.62	10.46	112,867
12/7/2016	0.00 / 0.00%	20.70	21.00	20.60	21.00	20.99	10.66	28,800
12/6/2016	+0.50 / +2.44%	20.50	21.00	20.50	21.00	20.88	10.66	64,700
12/5/2016	-0.50 / -2.38%	21.00	21.00	20.50	20.50	21.00	10.41	19,200
12/2/2016	+0.10 / +0.48%	21.00	21.00	21.00	21.00	21.00	10.66	7,000
12/1/2016	-0.10 / -0.48%	21.00	21.00	20.90	20.90	21.00	10.61	44,700
11/30/2016	+0.50 / +2.44%	20.50	21.10	20.50	21.00	20.95	10.66	46,800
11/29/2016	-0.30 / -1.44%	20.90	21.00	20.50	20.50	20.99	10.41	36,500
11/28/2016	-0.20 / -0.95%	20.80	21.00	20.80	20.80	21.00	10.56	58,600
11/25/2016	+0.10 / +0.48%	21.10	21.10	20.80	21.00	21.01	10.66	33,300
11/24/2016	+0.10 / +0.48%	21.00	21.10	20.80	20.90	20.99	10.61	53,300
11/23/2016	-0.40 / -1.89%	21.20	21.40	20.80	20.80	21.12	10.56	21,900
11/22/2016	+0.40 / +1.92%	21.10	21.50	21.00	21.20	21.20	10.76	27,300
11/21/2016	+0.30 / +1.46%	20.90	21.20	20.80	20.80	21.02	10.56	33,100
11/18/2016	-1.10 / -5.09%	21.60	21.60	20.50	20.50	21.60	10.41	10,790
11/17/2016	-0.10 / -0.46%	21.80	21.80	21.60	21.60	21.70	10.97	6,470
11/16/2016	-0.10 / -0.46%	23.00	23.00	21.70	21.70	21.92	11.02	13,514
11/15/2016	-0.30 / -1.36%	22.10	22.10	21.70	21.80	21.97	11.07	51,790
11/14/2016	+0.10 / +0.45%	22.00	22.10	22.00	22.10	22.00	11.22	38,300
11/11/2016	+1.00 / +4.76%	21.00	22.10	21.00	22.00	21.89	11.17	372,484
11/10/2016	+0.40 / +1.94%	21.00	21.00	20.90	21.00	20.99	10.66	125,310
11/9/2016	-0.10 / -0.48%	20.90	21.00	20.60	20.60	20.62	10.46	84,100
11/8/2016	-0.30 / -1.43%	20.60	21.10	20.60	20.70	21.00	10.51	194,917
11/7/2016	+0.40 / +1.94%	20.60	21.00	20.50	21.00	20.73	10.66	116,800
11/4/2016	+0.10 / +0.49%	21.00	21.00	20.50	20.60	20.61	10.46	129,750
11/3/2016	-0.50 / -2.38%	20.70	21.10	20.50	20.50	20.92	10.41	283,250
11/2/2016	+0.30 / +1.45%	20.80	21.10	20.40	21.00	20.93	10.66	291,900
11/1/2016	+0.60 / +2.99%	20.10	20.80	20.10	20.70	20.69	10.51	24,665

<<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)