Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2014	+0.20 / +0.73%	27.80	27.80	26.80	27.50	27.50	8.99	22,700
2/26/2014	-0.70 / -2.50%	28.00	28.00	27.00	27.30	27.30	8.93	4,500
2/25/2014	+0.10 / +0.36%	26.30	30.00	26.30	28.00	28.00	9.16	13,500
2/24/2014	-0.10 / -0.36%	27.00	27.90	25.90	27.90	27.90	9.13	9,400
2/21/2014	+1.80 / +6.87%	27.00	28.00	26.30	28.00	28.00	9.16	3,600
2/20/2014	-0.80 / -2.96%	27.00	27.00	26.20	26.20	26.20	8.57	2,100
2/19/2014	-1.50 / -5.26%	27.50	27.50	27.00	27.00	27.00	8.83	1,850
2/18/2014	+2.20 / +8.37%	26.50	28.50	26.50	28.50	28.50	9.32	16,050
2/17/2014	+0.30 / +1.15%	26.00	26.30	25.80	26.30	26.30	8.60	9,500
2/14/2014	0.00 / 0.00%	26.00	26.00	25.50	26.00	26.00	8.50	2,645
2/13/2014	+1.00 / +4.00%	27.00	27.00	26.00	26.00	26.00	8.50	14,700
2/12/2014	+0.50 / +2.04%	25.00	25.00	25.00	25.00	25.00	8.18	2,800
2/11/2014	+0.50 / +2.08%	24.00	24.50	24.00	24.50	24.50	8.01	2,600
2/10/2014	-1.30 / -5.14%	24.80	24.80	24.00	24.00	24.00	7.85	10,905
2/7/2014	-0.20 / -0.78%	25.90	25.90	24.20	25.30	25.30	8.28	1,660
2/6/2014	-0.40 / -1.54%	25.50	25.50	25.50	25.50	25.50	8.34	100
1/27/2014	+0.40 / +1.57%	25.00	25.90	25.00	25.90	25.90	8.47	17,900
1/24/2014	+1.30 / +5.37%	25.50	25.50	25.50	25.50	25.50	8.34	1,700
1/23/2014	-0.30 / -1.22%	24.20	24.20	24.20	24.20	24.20	7.92	4,230
1/22/2014	+0.50 / +2.08%	24.30	24.50	24.00	24.50	24.50	8.01	11,600
1/21/2014	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	7.85	200
1/20/2014	+0.10 / +0.42%	24.20	25.50	24.00	24.00	24.00	7.85	14,800
1/17/2014	+0.40 / +1.70%	23.00	23.90	23.00	23.90	23.90	7.82	300
1/16/2014	-0.50 / -2.08%	23.00	23.50	23.00	23.50	23.50	7.69	4,600
1/15/2014	+0.90 / +3.90%	24.20	24.50	24.00	24.00	24.00	7.85	2,500
1/14/2014	-0.90 / -3.75%	23.10	23.10	23.10	23.10	23.10	7.56	100
1/13/2014	+0.90 / +3.90%	23.00	24.00	22.50	24.00	24.00	7.85	12,600
1/10/2014	-0.90 / -3.75%	24.00	24.00	23.10	23.10	23.10	7.56	2,600
1/9/2014	+1.60 / +7.14%	24.00	24.00	24.00	24.00	24.00	7.85	15,200
1/8/2014	+0.20 / +0.90%	22.40	22.40	22.40	22.40	22.40	7.33	97,900

<<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)