Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2021	+0.30 / +1.27%	23.60	24.00	23.60	23.90	23.84	15.71	13,300
4/27/2021	0.00 / 0.00%	23.60	23.70	21.30	23.60	23.31	15.52	22,500
4/26/2021	-0.10 / -0.42%	23.70	23.70	23.60	23.60	23.66	15.52	4,800
4/23/2021	-0.10 / -0.42%	24.00	24.30	23.70	23.70	23.75	15.58	29,100
4/22/2021	0.00 / 0.00%	23.80	23.90	23.70	23.80	23.79	15.65	20,800
4/20/2021	-0.20 / -0.83%	24.20	24.20	23.70	23.80	23.84	15.65	42,500
4/19/2021	0.00 / 0.00%	23.90	24.00	23.70	24.00	23.91	15.78	25,100
4/16/2021	-0.10 / -0.41%	24.10	24.50	23.60	24.00	24.02	15.78	93,600
4/15/2021	-0.40 / -1.63%	24.30	24.30	23.90	24.10	24.03	15.84	21,800
4/14/2021	+0.30 / +1.24%	24.10	24.50	23.80	24.50	23.94	16.11	39,100
4/13/2021	-0.40 / -1.63%	24.60	24.60	24.20	24.20	24.36	15.91	48,400
4/12/2021	0.00 / 0.00%	24.40	24.70	24.40	24.60	24.46	16.17	46,700
4/9/2021	+0.10 / +0.41%	24.70	24.70	24.30	24.60	24.44	16.17	32,200
4/8/2021	+0.10 / +0.41%	24.40	24.50	24.10	24.50	24.32	16.11	28,200
4/7/2021	-0.30 / -1.21%	24.80	24.80	24.30	24.40	24.36	16.04	14,900
4/6/2021	+0.20 / +0.82%	24.60	25.20	24.30	24.70	24.82	16.24	30,400
4/5/2021	+0.50 / +2.08%	24.10	25.10	24.10	24.50	24.66	16.11	71,300
4/2/2021	0.00 / 0.00%	24.00	24.10	24.00	24.00	24.01	15.78	44,200
4/1/2021	+0.30 / +1.27%	23.70	24.10	23.60	24.00	24.01	15.78	50,500
3/31/2021	-0.30 / -1.25%	24.00	24.00	23.20	23.70	23.62	15.58	28,200
3/30/2021	-0.30 / -1.23%	24.50	24.50	24.00	24.00	24.11	15.78	33,300
3/29/2021	+0.60 / +2.53%	23.70	24.60	23.70	24.30	24.28	15.98	35,000
3/26/2021	-0.30 / -1.25%	24.00	24.00	22.90	23.70	23.52	15.58	31,400
3/25/2021	+0.20 / +0.84%	23.80	24.70	23.50	24.00	24.03	15.78	62,300
3/24/2021	-0.60 / -2.46%	24.20	24.20	23.40	23.80	23.87	15.65	75,400
3/23/2021	0.00 / 0.00%	24.70	24.80	24.10	24.40	24.46	16.04	179,200
3/22/2021	+0.80 / +3.39%	23.60	25.00	23.60	24.40	24.55	16.04	137,900
3/19/2021	+0.90 / +3.96%	22.70	23.60	22.70	23.60	23.15	15.52	64,601
3/18/2021	-0.30 / -1.30%	23.00	23.00	22.60	22.70	22.76	14.92	62,546
3/17/2021	0.00 / 0.00%	23.20	23.20	22.70	23.00	22.89	15.12	53,100

<<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)