Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2021	+0.50 / +1.51%	33.50	34.00	33.40	33.60	33.67	26.82	46,600
12/1/2021	-1.20 / -3.50%	33.90	34.30	33.10	33.10	33.87	26.42	100,645
11/30/2021	-0.30 / -0.87%	35.50	35.50	34.10	34.30	34.61	27.38	77,000
11/29/2021	-0.50 / -1.42%	34.50	34.80	33.00	34.60	34.35	27.62	57,900
11/26/2021	-0.50 / -1.40%	35.50	36.00	34.90	35.10	35.14	28.02	127,400
11/25/2021	+0.10 / +0.28%	36.30	36.40	35.30	35.60	35.57	28.41	84,600
11/24/2021	-0.30 / -0.84%	35.80	36.50	35.40	35.50	35.70	28.33	109,600
11/23/2021	+0.30 / +0.85%	35.50	36.50	35.20	35.80	35.74	28.57	80,800
11/22/2021	-1.50 / -4.05%	37.00	37.00	35.50	35.50	36.15	28.33	149,200
11/19/2021	-0.60 / -1.60%	37.60	37.60	36.00	37.00	36.96	29.53	221,200
11/18/2021	-0.70 / -1.83%	38.30	38.40	37.50	37.60	37.93	30.01	131,400
11/17/2021	-0.40 / -1.03%	39.60	39.60	38.20	38.30	38.59	30.57	113,200
11/16/2021	+0.80 / +2.11%	38.00	39.20	37.30	38.70	38.51	30.89	227,300
11/15/2021	+0.70 / +1.88%	37.20	38.60	37.10	37.90	37.80	30.25	176,900
11/12/2021	+0.30 / +0.81%	37.00	38.30	36.70	37.20	37.24	29.69	126,300
11/11/2021	-0.30 / -0.81%	37.20	38.00	36.60	36.90	37.15	29.45	105,760
11/10/2021	-0.60 / -1.59%	37.80	37.80	37.00	37.20	37.29	29.69	78,700
11/9/2021	-0.70 / -1.82%	38.50	38.60	37.60	37.80	38.13	30.17	137,400
11/8/2021	-0.10 / -0.26%	38.60	39.10	38.40	38.50	38.71	30.73	205,300
11/5/2021	+2.10 / +5.75%	36.50	38.60	36.10	38.60	36.95	30.81	148,331
11/4/2021	+0.50 / +1.39%	36.00	37.20	36.00	36.50	36.43	29.13	127,500
11/3/2021	-2.30 / -6.01%	38.30	38.30	36.00	36.00	37.23	28.73	308,600
11/2/2021	-0.50 / -1.29%	38.80	39.00	38.00	38.30	38.29	30.57	273,900
11/1/2021	-0.40 / -1.02%	38.50	39.50	38.50	38.80	38.92	30.97	183,400
10/29/2021	0.00 / 0.00%	39.20	39.70	38.90	39.20	39.14	31.29	241,500
10/28/2021	-1.20 / -2.97%	40.10	40.20	39.00	39.20	39.36	31.29	369,400
10/27/2021	-1.30 / -3.12%	41.60	41.70	40.00	40.40	40.71	32.25	162,715
10/26/2021	-1.20 / -2.80%	46.00	46.00	41.50	41.70	42.74	33.28	142,900
10/25/2021	+3.90 / +10.00%	39.50	42.90	39.50	42.90	41.22	34.24	554,540
10/22/2021	+0.10 / +0.26%	38.90	39.20	38.50	39.00	38.91	31.13	102,200

<<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)