Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2016	-0.60 / -3.00%	19.70	19.90	18.00	19.40	18.30	6.48	56,010
2/16/2016	0.00 / 0.00%	20.00	20.00	19.70	20.00	19.94	6.68	500
2/15/2016	-1.00 / -4.76%	20.50	20.50	20.00	20.00	20.29	6.68	3,500
2/5/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	7.01	3,313
2/4/2016	+0.20 / +0.96%	20.80	21.00	20.00	21.00	20.80	7.01	60,600
2/3/2016	+0.80 / +4.00%	20.00	20.80	20.00	20.80	20.00	6.95	50,200
2/2/2016	+0.10 / +0.50%	18.00	20.00	18.00	20.00	20.00	6.68	50,200
2/1/2016	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	6.65	1,113
1/29/2016	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	6.68	3,100
1/28/2016	-0.10 / -0.50%	19.90	20.00	19.90	19.90	20.00	6.65	9,600
1/27/2016	+0.10 / +0.50%	19.90	20.00	19.90	20.00	19.90	6.68	1,300
1/26/2016	0.00 / 0.00%	19.80	19.90	19.80	19.90	19.81	6.65	16,200
1/25/2016	0.00 / 0.00%	20.00	20.00	19.90	19.90	19.90	6.65	52,000
1/22/2016	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	6.65	26,200
1/21/2016	-0.10 / -0.50%	20.00	20.00	19.90	19.90	19.90	6.65	27,000
1/20/2016	+0.20 / +1.01%	19.70	20.00	19.70	20.00	19.80	6.68	17,800
1/19/2016	-0.30 / -1.49%	20.00	20.00	19.80	19.80	19.89	6.61	51,000
1/18/2016	+0.10 / +0.50%	18.30	20.10	18.30	20.10	18.30	6.71	2,900
1/15/2016	0.00 / 0.00%	18.00	20.50	18.00	20.00	19.89	6.68	30,700
1/14/2016	0.00 / 0.00%	20.20	20.20	20.00	20.00	20.00	6.68	352,203
1/13/2016	-0.40 / -1.96%	20.40	21.40	20.00	20.00	20.10	6.68	208,900
1/12/2016	+0.20 / +0.99%	20.20	21.00	20.20	20.40	20.34	6.81	8,400
1/11/2016	+0.10 / +0.50%	20.10	20.80	20.10	20.20	20.14	6.75	4,600
1/8/2016	-0.80 / -3.83%	20.40	20.50	20.10	20.10	20.28	6.71	20,900
1/7/2016	-0.10 / -0.48%	20.50	20.90	20.30	20.90	20.37	6.98	27,600
1/6/2016	+0.40 / +1.94%	20.00	21.00	20.00	21.00	20.44	7.01	7,400
1/5/2016	-1.00 / -4.63%	20.30	21.10	20.30	20.60	20.58	6.88	10,200
1/4/2016	0.00 / 0.00%	21.60	21.60	21.60	21.60	21.60	7.21	0
12/31/2015	-0.40 / -1.82%	20.00	21.60	20.00	21.60	21.18	7.21	7,666
12/30/2015	+0.70 / +3.29%	21.10	22.00	19.20	22.00	19.60	7.35	17,300

<<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)