Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-0.20 / -0.63%	31.50	32.00	31.30	31.50	31.76	25.14	47,700
12/30/2021	+0.20 / +0.63%	31.50	32.00	31.30	31.70	31.49	25.30	56,200
12/29/2021	+0.20 / +0.64%	31.30	31.70	31.10	31.50	31.39	25.14	45,115
12/28/2021	+0.30 / +0.97%	31.00	32.50	31.00	31.30	31.27	24.98	33,400
12/27/2021	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.28	24.74	70,200
12/24/2021	0.00 / 0.00%	32.20	32.20	31.20	32.00	31.66	25.54	44,700
12/23/2021	-0.70 / -2.14%	32.70	32.70	31.00	32.00	31.94	25.54	108,700
12/22/2021	-0.50 / -1.51%	33.20	33.80	32.10	32.70	33.20	26.10	63,100
12/21/2021	+0.20 / +0.61%	33.00	33.70	33.00	33.20	33.34	26.50	141,250
12/20/2021	+0.50 / +1.54%	32.60	34.50	32.60	33.00	33.22	26.34	82,500
12/17/2021	+0.20 / +0.62%	31.60	33.00	31.40	32.50	32.25	25.94	103,100
12/16/2021	-0.10 / -0.31%	32.40	32.90	32.20	32.30	32.49	25.78	55,500
12/15/2021	-0.60 / -1.82%	32.50	33.40	32.40	32.40	32.50	25.86	29,600
12/14/2021	-0.70 / -2.08%	34.30	34.30	31.10	33.00	32.87	26.34	56,400
12/13/2021	+0.70 / +2.12%	33.00	34.60	33.00	33.70	33.69	26.90	103,200
12/10/2021	+2.10 / +6.80%	30.80	33.00	30.60	33.00	31.68	26.34	121,500
12/9/2021	+0.50 / +1.64%	30.10	31.00	30.00	30.90	30.33	24.66	96,800
12/8/2021	-0.60 / -1.94%	30.90	31.00	29.50	30.40	30.08	24.26	130,300
12/7/2021	+1.00 / +3.33%	30.00	31.00	29.80	31.00	30.36	24.74	94,800
12/6/2021	-1.80 / -5.66%	31.80	32.30	29.90	30.00	31.02	23.94	157,200
12/3/2021	-1.80 / -5.36%	33.90	33.90	30.30	31.80	32.42	25.38	151,600
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

<<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)