Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2009	+0.40 / +1.31%	28.50	31.00	28.50	31.00	31.00	4.18	600
2/13/2009	-0.40 / -1.29%	29.60	30.80	29.50	30.60	30.60	4.13	3,200
2/12/2009	+0.20 / +0.65%	30.80	31.00	28.70	31.00	31.00	4.18	4,700
2/11/2009	-0.20 / -0.65%	28.80	31.00	28.80	30.80	30.80	4.16	35,000
2/10/2009	0.00 / 0.00%	31.00	31.00	30.00	31.00	31.00	4.18	8,500
2/9/2009	+1.00 / +3.33%	31.00	31.00	31.00	31.00	31.00	4.18	100
2/6/2009	+1.70 / +6.01%	29.00	30.00	28.50	30.00	30.00	4.05	108,700
2/5/2009	+0.30 / +1.07%	28.40	28.40	27.50	28.30	28.30	3.82	24,400
2/4/2009	+2.00 / +7.69%	27.80	28.00	26.50	28.00	28.00	3.78	12,600
2/3/2009	-1.00 / -3.70%	27.30	27.30	26.00	26.00	26.00	3.51	200
2/2/2009	+0.50 / +1.89%	28.00	28.00	27.00	27.00	27.00	3.64	300
1/23/2009	+0.30 / +1.15%	26.50	26.50	26.50	26.50	26.50	3.58	500
1/22/2009	+0.70 / +2.75%	25.80	26.50	25.80	26.20	26.20	3.54	2,200
1/21/2009	-2.50 / -8.93%	26.50	26.50	25.50	25.50	25.50	3.44	300
1/20/2009	+1.50 / +5.66%	26.50	28.00	25.00	28.00	28.00	3.78	3,000
1/19/2009	+1.50 / +6.00%	26.50	26.50	26.50	26.50	26.50	3.58	100
1/16/2009	-0.80 / -3.10%	25.50	25.60	25.00	25.00	25.00	3.37	3,500
1/15/2009	-0.70 / -2.64%	26.00	26.00	25.80	25.80	25.80	3.48	2,200
1/14/2009	-1.30 / -4.68%	27.00	27.00	26.00	26.50	26.50	3.58	3,600
1/13/2009	-0.10 / -0.36%	27.00	27.80	27.00	27.80	27.80	3.75	500
1/12/2009	-0.80 / -2.79%	27.90	27.90	27.90	27.90	27.90	3.76	0
1/9/2009	+0.40 / +1.41%	27.50	28.70	27.10	28.70	28.70	3.87	2,500
1/8/2009	+0.20 / +0.71%	27.00	28.30	26.90	28.30	28.30	3.82	3,500
1/7/2009	-0.40 / -1.40%	28.50	28.70	28.10	28.10	28.10	3.79	4,000
1/6/2009	-0.50 / -1.72%	28.00	30.20	28.00	28.50	28.50	3.85	400
1/5/2009	+0.80 / +2.84%	30.60	30.60	29.00	29.00	29.00	3.91	3,000
1/2/2009	+0.20 / +0.71%	29.80	29.80	28.20	28.20	28.20	3.81	300
12/31/2008	+0.30 / +1.08%	27.00	29.00	27.00	28.00	28.00	3.78	900
12/30/2008	-2.00 / -6.73%	27.80	28.00	27.70	27.70	27.70	3.74	4,600
12/29/2008	-0.20 / -0.67%	29.70	29.70	29.70	29.70	29.70	4.01	0

<<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)