Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/15/2018	+0.20 / +0.85%	23.20	23.80	23.20	23.80	23.48	13.28	40,500
3/14/2018	-0.30 / -1.26%	23.80	23.80	23.50	23.60	23.54	13.17	4,500
3/13/2018	-0.50 / -2.05%	23.90	23.90	23.90	23.90	23.90	13.33	500
3/12/2018	+0.40 / +1.67%	25.30	25.30	24.40	24.40	24.51	13.61	2,340
3/9/2018	+0.50 / +2.13%	24.10	24.10	23.50	24.00	23.55	13.39	4,200
3/8/2018	-0.10 / -0.42%	23.70	24.20	23.50	23.50	23.62	13.11	26,100
3/7/2018	-0.50 / -2.07%	24.00	24.10	23.60	23.60	24.00	13.17	23,500
3/6/2018	+0.20 / +0.84%	24.00	24.50	24.00	24.10	24.01	13.45	133,300
3/5/2018	-0.30 / -1.24%	24.20	24.20	23.80	23.90	23.99	13.33	145,300
3/2/2018	+0.70 / +2.98%	23.50	24.20	23.50	24.20	23.62	13.50	71,255
3/1/2018	-0.50 / -2.08%	23.50	23.80	23.50	23.50	23.53	13.11	60,700
2/28/2018	-0.40 / -1.64%	24.00	25.00	23.50	24.00	23.86	13.39	140,200
2/27/2018	+0.20 / +0.83%	25.20	25.20	23.10	24.40	24.14	13.61	62,400
2/26/2018	+1.20 / +5.22%	23.00	25.30	23.00	24.20	23.05	13.50	353,400

<<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)