Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2016	-0.40 / -2.06%	19.00	19.40	18.00	19.00	18.60	7.00	12,300
2/29/2016	-0.30 / -1.52%	19.20	19.40	19.00	19.40	19.02	7.15	6,600
2/26/2016	-0.10 / -0.51%	19.60	19.70	19.60	19.70	19.62	7.26	1,700
2/25/2016	+0.10 / +0.51%	19.70	19.80	19.70	19.80	19.70	7.30	1,900
2/24/2016	+0.10 / +0.51%	19.70	19.70	19.70	19.70	19.70	7.26	100
2/23/2016	0.00 / 0.00%	20.00	20.00	19.00	19.60	19.09	7.23	14,600
2/22/2016	-0.20 / -1.01%	19.60	19.70	19.20	19.60	19.52	7.23	23,600
2/19/2016	+0.20 / +1.02%	20.00	20.00	19.50	19.80	19.63	7.30	1,400
2/18/2016	+0.20 / +1.03%	19.60	19.60	19.60	19.60	19.60	7.23	1,300
2/17/2016	-0.60 / -3.00%	19.70	19.90	18.00	19.40	18.30	7.15	56,010
2/16/2016	0.00 / 0.00%	20.00	20.00	19.70	20.00	19.94	7.37	500
2/15/2016	-1.00 / -4.76%	20.50	20.50	20.00	20.00	20.29	7.37	3,500
2/5/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	7.74	3,313
2/4/2016	+0.20 / +0.96%	20.80	21.00	20.00	21.00	20.80	7.74	60,600
2/3/2016	+0.80 / +4.00%	20.00	20.80	20.00	20.80	20.00	7.67	50,200
2/2/2016	+0.10 / +0.50%	18.00	20.00	18.00	20.00	20.00	7.37	50,200
2/1/2016	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	7.34	1,113
1/29/2016	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	7.37	3,100
1/28/2016	-0.10 / -0.50%	19.90	20.00	19.90	19.90	20.00	7.34	9,600
1/27/2016	+0.10 / +0.50%	19.90	20.00	19.90	20.00	19.90	7.37	1,300
1/26/2016	0.00 / 0.00%	19.80	19.90	19.80	19.90	19.81	7.34	16,200
1/25/2016	0.00 / 0.00%	20.00	20.00	19.90	19.90	19.90	7.34	52,000
1/22/2016	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	7.34	26,200
1/21/2016	-0.10 / -0.50%	20.00	20.00	19.90	19.90	19.90	7.34	27,000
1/20/2016	+0.20 / +1.01%	19.70	20.00	19.70	20.00	19.80	7.37	17,800
1/19/2016	-0.30 / -1.49%	20.00	20.00	19.80	19.80	19.89	7.30	51,000
1/18/2016	+0.10 / +0.50%	18.30	20.10	18.30	20.10	18.30	7.41	2,900
1/15/2016	0.00 / 0.00%	18.00	20.50	18.00	20.00	19.89	7.37	30,700
1/14/2016	0.00 / 0.00%	20.20	20.20	20.00	20.00	20.00	7.37	352,203
1/13/2016	-0.40 / -1.96%	20.40	21.40	20.00	20.00	20.10	7.37	208,900

<<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)