Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2009	-0.40 / -1.31%	30.00	32.70	30.00	30.10	30.10	4.06	10,500
2/26/2009	+0.90 / +3.04%	31.70	31.70	30.50	30.50	30.50	4.12	7,600
2/25/2009	+1.80 / +6.47%	29.70	29.70	29.50	29.60	29.60	3.99	9,000
2/24/2009	-1.70 / -5.76%	27.80	27.80	27.80	27.80	27.80	3.75	100
2/23/2009	+0.50 / +1.72%	29.50	29.50	29.50	29.50	29.50	3.98	0
2/20/2009	-1.70 / -5.54%	31.00	31.00	29.00	29.00	29.00	3.91	1,100
2/19/2009	+0.90 / +3.02%	30.40	31.00	30.40	30.70	30.70	4.14	2,400
2/18/2009	-0.70 / -2.30%	30.20	30.20	28.70	29.80	29.80	4.02	7,500
2/17/2009	-0.50 / -1.61%	29.00	30.50	29.00	30.50	30.50	4.12	2,900
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

<<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)