Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2022	-0.10 / -0.34%	29.40	29.70	29.00	29.30	29.27	23.39	18,700
2/10/2022	0.00 / 0.00%	29.90	29.90	29.00	29.40	29.23	23.47	9,300
2/9/2022	+0.70 / +2.44%	28.90	29.90	28.50	29.40	29.11	23.47	24,400
2/8/2022	+0.70 / +2.50%	28.00	28.90	28.00	28.70	28.69	22.91	16,700
2/7/2022	+0.10 / +0.36%	27.90	28.70	27.90	28.00	28.23	22.35	19,600
1/28/2022	+1.10 / +4.10%	26.80	27.90	26.80	27.90	27.29	22.27	34,600
1/27/2022	+0.30 / +1.13%	27.10	27.50	26.60	26.80	26.97	21.39	20,400
1/26/2022	-0.40 / -1.49%	26.90	27.00	26.20	26.50	26.54	21.15	38,800
1/25/2022	-0.10 / -0.37%	26.50	26.90	26.00	26.90	26.34	21.47	41,800
1/24/2022	0.00 / 0.00%	27.00	27.90	26.00	27.00	26.38	21.55	51,600
1/21/2022	-0.80 / -2.88%	27.50	27.80	25.20	27.00	26.72	21.55	39,800
1/20/2022	+0.80 / +2.96%	27.00	27.80	26.80	27.80	27.25	22.19	29,900
1/19/2022	0.00 / 0.00%	29.70	29.70	26.80	27.00	27.14	21.55	38,100
1/18/2022	-0.20 / -0.74%	28.00	28.90	26.80	27.00	27.46	21.55	46,900
1/17/2022	-2.80 / -9.33%	30.40	30.40	27.20	27.20	28.15	21.71	73,200
1/14/2022	-0.70 / -2.28%	30.60	30.60	30.00	30.00	30.05	23.94	78,500
1/13/2022	-0.30 / -0.97%	31.00	31.00	30.20	30.70	30.56	24.50	37,700
1/12/2022	+0.40 / +1.31%	31.40	31.40	29.90	31.00	30.40	24.74	94,200
1/11/2022	-0.40 / -1.29%	31.50	31.80	30.60	30.60	30.88	24.42	72,600
1/10/2022	-0.50 / -1.59%	31.50	31.70	31.00	31.00	31.38	24.74	100,100
1/7/2022	0.00 / 0.00%	31.50	32.00	31.40	31.50	31.51	25.14	122,400
1/6/2022	-0.30 / -0.94%	31.50	32.40	31.30	31.50	31.57	25.14	112,600
1/5/2022	-0.20 / -0.63%	32.50	32.50	31.50	31.80	31.76	25.38	58,450
1/4/2022	+0.50 / +1.59%	32.00	32.20	31.60	32.00	31.85	25.54	35,300
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

<<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)