Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2019	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	11.36	0
3/4/2019	-0.30 / -1.46%	20.20	20.20	20.20	20.20	20.20	11.36	200
3/1/2019	+0.50 / +2.50%	20.00	20.50	20.00	20.50	20.48	11.53	3,100
2/28/2019	-0.10 / -0.50%	20.70	20.90	20.00	20.00	20.43	11.25	7,100
2/27/2019	0.00 / 0.00%	20.10	20.10	20.10	20.10	20.10	11.30	0
2/26/2019	+0.10 / +0.50%	20.00	20.10	20.00	20.10	20.00	11.30	13,800
2/25/2019	-0.80 / -3.85%	20.90	20.90	20.00	20.00	20.09	11.25	10,500
2/22/2019	-0.30 / -1.42%	20.00	20.80	20.00	20.80	20.40	11.70	200
2/21/2019	0.00 / 0.00%	20.00	21.10	19.90	21.10	19.98	11.87	8,900
2/20/2019	0.00 / 0.00%	20.00	21.10	20.00	21.10	20.94	11.87	5,500
2/19/2019	+1.10 / +5.50%	19.90	21.10	19.90	21.10	19.93	11.87	4,000
2/18/2019	-0.10 / -0.50%	20.00	20.00	19.90	20.00	19.99	11.25	66,000
2/15/2019	-0.20 / -0.99%	20.10	20.10	20.10	20.10	20.10	11.30	1,300
2/14/2019	-0.10 / -0.49%	20.30	20.30	20.20	20.30	20.22	11.42	7,600
2/13/2019	0.00 / 0.00%	20.40	20.40	20.40	20.40	20.40	11.47	900
2/12/2019	-0.30 / -1.45%	20.10	20.40	20.00	20.40	20.23	11.47	34,500
2/11/2019	-0.40 / -1.90%	20.50	20.70	19.20	20.70	19.60	11.64	11,400
2/1/2019	-0.80 / -3.65%	20.50	21.10	20.50	21.10	20.69	11.87	2,200
1/31/2019	+1.30 / +6.31%	21.90	21.90	21.90	21.90	21.90	12.32	1,100
1/30/2019	-1.30 / -5.94%	21.70	22.40	20.60	20.60	22.35	11.59	6,300
1/29/2019	-0.10 / -0.45%	20.50	22.00	20.00	21.90	20.06	12.32	82,300
1/28/2019	+1.40 / +6.80%	21.90	22.00	21.90	22.00	21.99	12.37	1,100
1/25/2019	-1.90 / -8.44%	20.60	20.60	20.60	20.60	20.60	11.59	6,200
1/24/2019	+1.10 / +5.14%	21.00	22.50	20.40	22.50	21.05	12.65	600
1/23/2019	-0.10 / -0.47%	21.40	21.40	21.40	21.40	21.40	12.04	100
1/22/2019	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	12.09	500
1/21/2019	-0.20 / -0.92%	21.50	21.50	21.50	21.50	21.50	12.09	100
1/18/2019	+0.20 / +0.93%	21.40	21.70	21.00	21.70	21.03	12.20	8,800
1/17/2019	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	12.09	0
1/16/2019	-0.80 / -3.59%	21.50	21.50	21.50	21.50	21.50	12.09	500

<<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)