Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2009	+0.50 / +2.04%	25.30	25.30	24.50	25.00	25.00	3.56	13,200
12/30/2009	-0.70 / -2.78%	25.40	25.40	24.50	24.50	24.50	3.49	19,600
12/29/2009	+0.20 / +0.80%	25.00	25.40	25.00	25.20	25.20	3.59	12,000
12/28/2009	-0.50 / -1.96%	26.50	26.50	25.00	25.00	25.00	3.56	12,800
12/25/2009	+0.30 / +1.19%	25.50	25.50	25.00	25.50	25.50	3.63	23,900
12/24/2009	+0.20 / +0.80%	25.00	25.20	24.50	25.20	25.20	3.59	31,900
12/23/2009	+0.40 / +1.63%	25.00	25.00	24.50	25.00	25.00	3.56	13,600
12/22/2009	-0.90 / -3.53%	25.70	26.00	24.40	24.60	24.60	3.50	5,400
12/21/2009	+1.50 / +6.25%	25.50	25.50	24.90	25.50	25.50	3.63	28,500
12/18/2009	+1.50 / +6.67%	23.00	24.10	23.00	24.00	24.00	3.42	6,400
12/17/2009	-0.70 / -3.02%	23.00	23.00	22.40	22.50	22.50	3.20	7,800
12/16/2009	-1.30 / -5.31%	24.50	24.50	23.00	23.20	23.20	3.30	12,900
12/15/2009	0.00 / 0.00%	23.80	25.00	23.80	24.50	24.50	3.49	37,000
12/14/2009	+1.70 / +7.46%	23.00	25.20	23.00	24.50	24.50	3.49	4,800
12/11/2009	-1.70 / -6.94%	24.80	24.80	22.80	22.80	22.80	3.25	13,800
12/10/2009	+0.40 / +1.66%	24.90	24.90	24.10	24.50	24.50	3.49	6,000
12/9/2009	-1.40 / -5.49%	25.50	25.50	24.10	24.10	24.10	3.43	8,000
12/8/2009	0.00 / 0.00%	26.00	26.00	25.40	25.50	25.50	3.63	6,100
12/7/2009	-0.50 / -1.92%	27.60	27.60	24.30	25.50	25.50	3.63	10,800
12/4/2009	+0.40 / +1.56%	25.50	26.00	25.50	26.00	26.00	3.70	2,400
12/3/2009	-0.10 / -0.39%	25.50	25.60	25.50	25.60	25.60	3.65	3,100
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

<<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)