Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2009	+1.00 / +3.64%	28.00	28.50	28.00	28.50	28.50	3.93	1,600
4/21/2009	-1.00 / -3.51%	26.60	27.50	26.60	27.50	27.50	3.79	27,600
4/20/2009	-2.10 / -6.86%	29.00	29.00	28.50	28.50	28.50	3.93	13,900
4/17/2009	-2.20 / -6.71%	34.50	34.50	30.50	30.60	30.60	4.22	40,300
4/16/2009	-1.20 / -3.53%	34.50	34.50	32.40	32.80	32.80	4.52	15,800
4/15/2009	-2.30 / -6.34%	37.00	37.00	34.00	34.00	34.00	4.69	12,600
4/14/2009	+1.90 / +5.52%	36.80	36.80	35.00	36.30	36.30	5.01	11,900
4/13/2009	+2.40 / +7.50%	34.40	34.40	33.00	34.40	34.40	4.74	88,500
4/10/2009	+1.60 / +5.26%	31.00	32.60	30.50	32.00	32.00	4.41	84,000
4/9/2009	-1.60 / -5.00%	31.10	31.50	30.40	30.40	30.40	4.19	42,500
4/8/2009	-3.00 / -8.57%	33.00	33.50	32.00	32.00	32.00	4.41	4,300
4/7/2009	+1.00 / +2.94%	34.40	35.00	33.50	35.00	35.00	4.83	13,100
4/3/2009	+1.00 / +3.03%	35.20	35.50	33.00	34.00	34.00	4.69	17,100
4/2/2009	-0.40 / -1.20%	34.00	34.00	33.00	33.00	33.00	4.55	14,000
4/1/2009	+2.10 / +6.71%	32.50	33.40	32.50	33.40	33.40	4.61	9,700
3/31/2009	-0.50 / -1.57%	31.00	31.50	31.00	31.30	31.30	4.32	1,400
3/30/2009	-1.30 / -3.93%	31.20	32.10	31.20	31.80	31.80	4.39	2,000
3/27/2009	-2.40 / -6.76%	33.60	34.70	33.10	33.10	33.10	4.57	15,100
3/26/2009	-1.80 / -4.83%	35.60	35.70	35.50	35.50	35.50	4.90	7,600
3/25/2009	-2.70 / -6.75%	37.50	38.10	37.30	37.30	37.30	5.14	5,000
3/24/2009	-0.50 / -1.23%	40.50	40.50	39.80	40.00	40.00	5.52	5,600
3/23/2009	+2.50 / +6.58%	39.40	40.50	36.70	40.50	40.50	5.59	186,700
3/20/2009	-1.50 / -3.80%	39.50	40.20	38.00	38.00	38.00	5.24	8,000
3/19/2009	0.00 / 0.00%	40.00	42.40	39.00	39.50	39.50	5.45	75,000
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

<<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)