Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2014	0.00 / 0.00%	28.40	30.40	28.00	29.90	29.90	9.78	11,500
4/11/2014	+1.40 / +4.91%	28.60	29.90	28.50	29.90	29.90	9.78	2,400
4/10/2014	+0.10 / +0.35%	28.50	30.10	28.30	28.50	28.50	9.32	10,700
4/8/2014	+0.10 / +0.35%	30.80	30.90	28.30	28.40	28.40	9.29	26,300
4/7/2014	-1.80 / -5.98%	31.00	31.00	28.00	28.30	28.30	9.26	36,300
4/4/2014	-0.40 / -1.31%	30.30	30.40	29.50	30.10	30.10	9.85	2,600
4/3/2014	+1.40 / +4.81%	28.50	30.50	28.50	30.50	30.50	9.98	12,600
4/2/2014	-0.80 / -2.68%	28.00	29.50	28.00	29.10	29.10	9.52	26,900
4/1/2014	-0.60 / -1.97%	30.50	30.50	28.00	29.90	29.90	9.78	4,500
3/31/2014	-0.60 / -1.93%	30.00	30.50	29.70	30.50	30.50	9.98	24,000
3/28/2014	+1.10 / +3.67%	30.10	31.10	30.00	31.10	31.10	10.17	11,400
3/27/2014	-1.60 / -5.06%	33.00	33.00	30.00	30.00	30.00	9.81	29,410
3/26/2014	+2.80 / +9.72%	29.80	31.60	29.80	31.60	31.60	10.34	119,319
3/25/2014	+0.30 / +1.05%	29.00	30.00	28.80	28.80	28.80	9.42	77,100
3/24/2014	+0.70 / +2.52%	27.80	28.50	27.80	28.50	28.50	9.32	59,000
3/21/2014	0.00 / 0.00%	27.80	27.80	26.60	27.80	27.80	9.09	1,000
3/20/2014	-0.10 / -0.36%	28.90	28.90	27.80	27.80	27.80	9.09	8,120
3/19/2014	-0.10 / -0.36%	27.90	28.00	27.90	27.90	27.90	9.13	7,510
3/18/2014	+0.80 / +2.94%	28.00	28.00	28.00	28.00	28.00	9.16	400
3/17/2014	0.00 / 0.00%	27.20	27.20	27.20	27.20	27.20	8.90	450
3/14/2014	+0.10 / +0.37%	27.20	27.20	27.20	27.20	27.20	8.90	800
3/13/2014	+0.30 / +1.12%	27.00	27.10	27.00	27.10	27.10	8.86	12,800
3/12/2014	-0.20 / -0.74%	26.50	27.00	26.50	26.80	26.80	8.77	4,600
3/11/2014	+0.40 / +1.50%	26.60	27.00	26.60	27.00	27.00	8.83	7,300
3/10/2014	0.00 / 0.00%	27.00	27.00	26.60	26.60	26.60	8.70	12,300
3/7/2014	-0.40 / -1.48%	26.50	27.20	26.50	26.60	26.60	8.70	400
3/6/2014	-0.50 / -1.82%	26.50	27.00	26.50	27.00	27.00	8.83	11,600
3/5/2014	+1.60 / +6.18%	27.50	27.50	27.50	27.50	27.50	8.99	100
3/4/2014	-1.30 / -4.78%	26.40	26.40	25.90	25.90	25.90	8.47	10,269
3/3/2014	-1.80 / -6.21%	29.50	29.50	27.00	27.20	27.20	8.90	3,611

<<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)