Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2016	+0.10 / +0.54%	19.30	19.30	18.40	18.50	18.51	8.89	8,100
3/15/2016	-0.50 / -2.65%	18.50	18.80	18.40	18.40	18.51	8.84	2,225
3/14/2016	+0.40 / +2.16%	19.00	19.00	18.50	18.90	18.58	9.08	1,211
3/11/2016	-0.50 / -2.63%	18.50	18.60	18.50	18.50	18.55	8.89	4,300
3/10/2016	-0.30 / -1.55%	19.00	19.00	18.50	19.00	18.88	9.13	22,300
3/9/2016	0.00 / 0.00%	19.30	19.30	18.40	19.30	19.30	9.27	6,109
3/8/2016	-0.10 / -0.52%	18.60	19.30	18.50	19.30	18.52	9.27	28,300
3/7/2016	+0.60 / +3.19%	19.60	19.60	19.40	19.40	19.56	9.32	500
3/4/2016	-0.70 / -3.59%	19.50	19.50	18.80	18.80	19.41	9.03	1,600
3/3/2016	+0.10 / +0.52%	19.70	19.70	19.50	19.50	19.51	9.13	3,900
3/2/2016	+0.40 / +2.11%	19.30	19.40	19.30	19.40	19.38	9.08	2,000
3/1/2016	-0.40 / -2.06%	19.00	19.40	18.00	19.00	18.60	8.89	12,300
2/29/2016	-0.30 / -1.52%	19.20	19.40	19.00	19.40	19.02	9.08	6,600
2/26/2016	-0.10 / -0.51%	19.60	19.70	19.60	19.70	19.62	9.22	1,700
2/25/2016	+0.10 / +0.51%	19.70	19.80	19.70	19.80	19.70	9.27	1,900
2/24/2016	+0.10 / +0.51%	19.70	19.70	19.70	19.70	19.70	9.22	100
2/23/2016	0.00 / 0.00%	20.00	20.00	19.00	19.60	19.09	9.17	14,600
2/22/2016	-0.20 / -1.01%	19.60	19.70	19.20	19.60	19.52	9.17	23,600
2/19/2016	+0.20 / +1.02%	20.00	20.00	19.50	19.80	19.63	9.27	1,400
2/18/2016	+0.20 / +1.03%	19.60	19.60	19.60	19.60	19.60	9.17	1,300
2/17/2016	-0.60 / -3.00%	19.70	19.90	18.00	19.40	18.30	9.08	56,010
2/16/2016	0.00 / 0.00%	20.00	20.00	19.70	20.00	19.94	9.36	500
2/15/2016	-1.00 / -4.76%	20.50	20.50	20.00	20.00	20.29	9.36	3,500
2/5/2016	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.83	3,313
2/4/2016	+0.20 / +0.96%	20.80	21.00	20.00	21.00	20.80	9.83	60,600
2/3/2016	+0.80 / +4.00%	20.00	20.80	20.00	20.80	20.00	9.74	50,200
2/2/2016	+0.10 / +0.50%	18.00	20.00	18.00	20.00	20.00	9.36	50,200
2/1/2016	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	9.32	1,113
1/29/2016	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	9.36	3,100
1/28/2016	-0.10 / -0.50%	19.90	20.00	19.90	19.90	20.00	9.32	9,600

<<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)