Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2018	+1.50 / +6.38%	23.50	25.00	22.00	25.00	23.79	13.95	38,100
4/26/2018	0.00 / 0.00%	22.20	23.50	22.00	23.50	23.24	13.11	12,600
4/24/2018	-1.00 / -4.08%	22.10	23.50	22.10	23.50	22.50	13.11	7,100
4/23/2018	+0.60 / +2.51%	23.90	24.50	23.90	24.50	24.32	13.67	2,000
4/20/2018	-0.10 / -0.42%	23.00	23.90	23.00	23.90	23.06	13.33	1,600
4/19/2018	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	13.39	0
4/18/2018	+0.80 / +3.45%	24.00	24.00	24.00	24.00	24.00	13.39	100
4/17/2018	-0.80 / -3.33%	23.20	23.20	23.20	23.20	23.20	12.94	21,200
4/16/2018	+0.20 / +0.84%	24.00	24.00	24.00	24.00	24.00	13.39	100
4/13/2018	-0.50 / -2.06%	23.80	23.80	23.80	23.80	23.80	13.28	11,600
4/12/2018	0.00 / 0.00%	24.30	24.30	24.30	24.30	24.30	13.56	0
4/11/2018	0.00 / 0.00%	24.00	24.30	24.00	24.30	24.29	13.56	4,300
4/10/2018	0.00 / 0.00%	24.30	24.30	24.30	24.30	24.30	13.56	0
4/9/2018	-0.10 / -0.41%	24.40	24.40	23.50	24.30	23.82	13.56	4,100
4/6/2018	-0.50 / -2.01%	25.00	25.00	24.40	24.40	24.58	13.61	400
4/5/2018	+0.10 / +0.40%	25.00	25.00	24.50	24.90	24.54	13.89	2,300
4/4/2018	+1.00 / +4.20%	24.50	25.20	24.10	24.80	24.89	13.84	16,700
4/3/2018	-0.20 / -0.83%	24.00	24.00	23.50	23.80	23.66	13.28	15,200
4/2/2018	+0.40 / +1.69%	24.20	24.20	24.00	24.00	24.13	13.39	4,800
3/30/2018	+0.10 / +0.43%	23.50	23.60	23.50	23.60	23.57	13.17	15,200
3/29/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	13.11	0
3/28/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	13.11	68
3/27/2018	0.00 / 0.00%	22.80	23.50	22.80	23.50	23.16	13.11	46,705
3/26/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	13.11	2,500
3/23/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	13.11	48,700
3/22/2018	-0.20 / -0.84%	23.70	23.70	23.40	23.50	23.43	13.11	24,300
3/21/2018	0.00 / 0.00%	23.80	23.80	23.40	23.70	23.56	13.22	3,500
3/20/2018	+0.10 / +0.42%	23.50	23.70	23.50	23.70	23.50	13.22	108,300
3/19/2018	-0.20 / -0.84%	23.80	23.80	23.50	23.60	23.52	13.17	88,100
3/16/2018	0.00 / 0.00%	23.80	23.80	23.50	23.80	23.55	13.28	25,500

<<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)