Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2009	-1.40 / -5.17%	28.00	28.00	25.70	25.70	25.70	3.66	16,600
12/1/2009	+1.10 / +4.23%	27.50	27.60	27.10	27.10	27.10	3.86	14,500
11/30/2009	+0.90 / +3.59%	26.00	26.00	25.00	26.00	26.00	3.70	12,000
11/27/2009	-0.20 / -0.79%	23.70	25.50	23.70	25.10	25.10	3.58	36,400
11/26/2009	-1.70 / -6.30%	26.00	26.00	25.30	25.30	25.30	3.60	35,300
11/25/2009	-2.00 / -6.90%	27.00	28.70	27.00	27.00	27.00	3.85	24,100
11/24/2009	+0.70 / +2.47%	29.00	29.00	29.00	29.00	29.00	4.13	200
11/23/2009	-0.20 / -0.70%	28.00	28.30	28.00	28.30	28.30	4.03	2,600
11/20/2009	-0.50 / -1.72%	30.00	30.00	28.40	28.50	28.50	4.06	2,500
11/19/2009	+0.50 / +1.75%	28.30	29.00	28.30	29.00	29.00	4.13	15,300
11/18/2009	0.00 / 0.00%	28.00	28.70	28.00	28.50	28.50	4.06	3,600
11/17/2009	-0.30 / -1.04%	28.70	29.00	28.00	28.50	28.50	4.06	7,700
11/16/2009	+1.30 / +4.73%	29.00	29.00	28.50	28.80	28.80	4.10	12,500
11/13/2009	-1.60 / -5.50%	29.10	29.50	27.50	27.50	27.50	3.92	23,800
11/12/2009	+0.20 / +0.69%	30.60	30.60	28.10	29.10	29.10	4.15	1,100
11/11/2009	+1.10 / +3.96%	28.70	28.90	28.00	28.90	28.90	4.12	11,100
11/10/2009	-2.20 / -7.33%	27.10	28.00	27.10	27.80	27.80	3.96	14,500
11/9/2009	+1.00 / +3.45%	29.00	30.00	28.90	30.00	30.00	4.27	75,800
11/6/2009	-1.30 / -4.29%	32.20	32.20	28.60	29.00	29.00	4.13	26,200
11/5/2009	+1.30 / +4.48%	29.10	30.30	29.00	30.30	30.30	4.32	21,300
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

<<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)