Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2016	-0.20 / -1.01%	19.60	19.70	19.20	19.60	19.52	8.32	23,600
2/19/2016	+0.20 / +1.02%	20.00	20.00	19.50	19.80	19.63	8.41	1,400
2/18/2016	+0.20 / +1.03%	19.60	19.60	19.60	19.60	19.60	8.32	1,300
2/17/2016	-0.60 / -3.00%	19.70	19.90	18.00	19.40	18.30	8.24	56,010
2/16/2016	0.00 / 0.00%	20.00	20.00	19.70	20.00	19.94	8.49	500
2/15/2016	-1.00 / -4.76%	20.50	20.50	20.00	20.00	20.29	8.49	3,500
2/5/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	8.92	3,313
2/4/2016	+0.20 / +0.96%	20.80	21.00	20.00	21.00	20.80	8.92	60,600
2/3/2016	+0.80 / +4.00%	20.00	20.80	20.00	20.80	20.00	8.83	50,200
2/2/2016	+0.10 / +0.50%	18.00	20.00	18.00	20.00	20.00	8.49	50,200
2/1/2016	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	8.45	1,113
1/29/2016	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	8.49	3,100
1/28/2016	-0.10 / -0.50%	19.90	20.00	19.90	19.90	20.00	8.45	9,600
1/27/2016	+0.10 / +0.50%	19.90	20.00	19.90	20.00	19.90	8.49	1,300
1/26/2016	0.00 / 0.00%	19.80	19.90	19.80	19.90	19.81	8.45	16,200
1/25/2016	0.00 / 0.00%	20.00	20.00	19.90	19.90	19.90	8.45	52,000
1/22/2016	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	8.45	26,200
1/21/2016	-0.10 / -0.50%	20.00	20.00	19.90	19.90	19.90	8.45	27,000
1/20/2016	+0.20 / +1.01%	19.70	20.00	19.70	20.00	19.80	8.49	17,800
1/19/2016	-0.30 / -1.49%	20.00	20.00	19.80	19.80	19.89	8.41	51,000
1/18/2016	+0.10 / +0.50%	18.30	20.10	18.30	20.10	18.30	8.54	2,900
1/15/2016	0.00 / 0.00%	18.00	20.50	18.00	20.00	19.89	8.49	30,700
1/14/2016	0.00 / 0.00%	20.20	20.20	20.00	20.00	20.00	8.49	352,203
1/13/2016	-0.40 / -1.96%	20.40	21.40	20.00	20.00	20.10	8.49	208,900
1/12/2016	+0.20 / +0.99%	20.20	21.00	20.20	20.40	20.34	8.66	8,400
1/11/2016	+0.10 / +0.50%	20.10	20.80	20.10	20.20	20.14	8.58	4,600
1/8/2016	-0.80 / -3.83%	20.40	20.50	20.10	20.10	20.28	8.54	20,900
1/7/2016	-0.10 / -0.48%	20.50	20.90	20.30	20.90	20.37	8.88	27,600
1/6/2016	+0.40 / +1.94%	20.00	21.00	20.00	21.00	20.44	8.92	7,400
1/5/2016	-1.00 / -4.63%	20.30	21.10	20.30	20.60	20.58	8.75	10,200

<<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)