Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2013	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	5.21	0
3/8/2013	+0.60 / +3.55%	17.40	17.50	17.40	17.50	17.50	5.21	12,000
3/7/2013	0.00 / 0.00%	17.90	17.90	16.90	16.90	16.90	5.03	250
3/6/2013	-0.10 / -0.59%	17.00	17.00	16.90	16.90	16.90	5.03	36,200
3/5/2013	-1.00 / -5.56%	16.50	17.00	16.50	17.00	17.00	5.06	10,200
3/4/2013	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.36	0
3/1/2013	0.00 / 0.00%	17.00	18.00	17.00	18.00	18.00	5.36	11,100
2/28/2013	+1.00 / +5.88%	16.50	18.00	16.50	18.00	18.00	5.36	300
2/27/2013	-1.00 / -5.56%	17.90	18.00	17.00	17.00	17.00	5.06	18,000
2/26/2013	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.36	0
2/25/2013	0.00 / 0.00%	17.90	18.00	17.90	18.00	18.00	5.36	9,100
2/22/2013	+1.10 / +6.51%	18.00	18.00	18.00	18.00	18.00	5.36	100
2/21/2013	-1.60 / -8.65%	17.10	17.20	16.90	16.90	16.90	5.03	41,800
2/20/2013	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.51	0
2/19/2013	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.51	235,500
2/18/2013	+0.60 / +3.35%	18.50	18.50	18.50	18.50	18.50	5.51	100
2/8/2013	0.00 / 0.00%	17.90	17.90	17.80	17.90	17.90	5.33	22,800
2/7/2013	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	5.33	10,900
2/6/2013	+1.60 / +9.82%	16.00	17.90	16.00	17.90	17.90	5.33	3,000
2/5/2013	-1.70 / -9.44%	16.20	18.00	16.20	16.30	16.30	4.86	15,100
2/4/2013	-1.00 / -5.26%	18.00	19.00	17.10	18.00	18.00	5.36	28,600
2/1/2013	0.00 / 0.00%	18.30	19.00	18.00	19.00	19.00	5.66	32,800
1/31/2013	+0.70 / +3.83%	18.30	19.90	18.30	19.00	19.00	5.66	32,100
1/30/2013	+1.60 / +9.58%	17.00	18.30	17.00	18.30	18.30	5.45	134,000
1/29/2013	+1.00 / +6.37%	16.20	17.00	16.20	16.70	16.70	4.97	58,650
1/28/2013	+0.40 / +2.61%	15.30	15.70	15.30	15.70	15.70	4.68	15,000
1/25/2013	+0.40 / +2.68%	15.30	15.30	15.00	15.30	15.30	4.56	27,200
1/24/2013	-0.10 / -0.67%	15.00	15.00	14.90	14.90	14.90	4.44	49,800
1/23/2013	0.00 / 0.00%	14.90	15.00	14.90	15.00	15.00	4.47	34,700
1/22/2013	0.00 / 0.00%	15.00	15.00	14.80	15.00	15.00	4.47	19,900

<<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)