Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2009	+0.70 / +1.80%	40.00	40.10	38.40	39.50	39.50	5.45	17,200
3/17/2009	+2.80 / +7.78%	36.00	39.30	36.00	38.80	38.80	5.35	23,300
3/16/2009	-0.20 / -0.55%	38.00	38.50	36.00	36.00	36.00	4.97	6,000
3/13/2009	+2.20 / +6.47%	36.50	37.50	36.20	36.20	36.20	4.99	4,500
3/12/2009	-1.30 / -3.68%	36.50	37.50	34.00	34.00	34.00	4.69	5,500
3/11/2009	-0.70 / -1.94%	36.20	37.60	35.30	35.30	35.30	4.76	9,000
3/10/2009	+0.50 / +1.41%	36.00	36.00	33.50	36.00	36.00	4.86	10,700
3/9/2009	+1.50 / +4.41%	32.40	35.50	32.00	35.50	35.50	4.79	5,800
3/6/2009	+1.00 / +3.03%	34.00	34.00	33.50	34.00	34.00	4.59	3,600
3/5/2009	+1.60 / +5.10%	32.60	34.80	32.60	33.00	33.00	4.45	19,400
3/4/2009	+0.60 / +1.95%	33.50	33.50	31.40	31.40	31.40	4.24	2,900
3/3/2009	-1.20 / -3.75%	33.50	33.50	30.80	30.80	30.80	4.16	2,200
3/2/2009	+1.90 / +6.31%	32.50	33.00	32.00	32.00	32.00	4.32	6,700
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

<<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)