Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2010	0.00 / 0.00%	24.50	24.50	24.00	24.20	24.20	3.56	34,800
4/8/2010	+0.20 / +0.83%	24.10	24.30	24.00	24.20	24.20	3.56	21,300
4/7/2010	0.00 / 0.00%	24.00	24.10	23.80	24.00	24.00	3.53	42,800
4/6/2010	-0.40 / -1.64%	24.20	24.30	24.00	24.00	24.00	3.53	22,600
4/5/2010	+1.00 / +4.27%	24.00	24.40	24.00	24.40	24.40	3.59	38,000
4/2/2010	+0.20 / +0.86%	23.50	23.50	23.30	23.40	23.40	3.44	11,500
4/1/2010	+0.20 / +0.87%	23.00	23.50	23.00	23.20	23.20	3.41	10,600
3/31/2010	-0.30 / -1.29%	23.30	23.30	22.90	23.00	23.00	3.38	1,700
3/30/2010	+0.30 / +1.30%	22.80	23.30	22.80	23.30	23.30	3.43	11,000
3/29/2010	-0.30 / -1.29%	23.90	23.90	22.20	23.00	23.00	3.38	8,700
3/26/2010	-0.30 / -1.27%	24.00	24.00	23.30	23.30	23.30	3.43	39,400
3/25/2010	-0.90 / -3.67%	24.80	24.80	23.50	23.60	23.60	3.47	8,400
3/24/2010	-0.50 / -2.00%	25.00	25.10	24.40	24.50	24.50	3.61	10,100
3/23/2010	0.00 / 0.00%	25.20	25.20	24.90	25.00	25.00	3.56	5,300
3/22/2010	-0.20 / -0.79%	25.00	25.50	24.80	25.00	25.00	3.56	33,100
3/19/2010	+0.80 / +3.28%	24.60	25.90	24.50	25.20	25.20	3.59	91,600
3/18/2010	-0.10 / -0.41%	24.50	24.50	24.00	24.40	24.40	3.48	8,800
3/17/2010	+0.70 / +2.94%	24.30	24.50	23.90	24.50	24.50	3.49	29,700
3/16/2010	-1.00 / -4.03%	24.50	25.00	23.80	23.80	23.80	3.39	11,300
3/15/2010	-0.20 / -0.80%	25.20	25.20	24.80	24.80	24.80	3.53	20,000
3/12/2010	0.00 / 0.00%	24.90	25.00	24.80	25.00	25.00	3.56	9,900
3/11/2010	+0.20 / +0.81%	25.50	25.50	24.70	25.00	25.00	3.56	12,200
3/10/2010	-0.40 / -1.59%	26.80	26.80	24.80	24.80	24.80	3.53	62,100
3/9/2010	+0.30 / +1.20%	26.60	26.60	24.90	25.20	25.20	3.59	200,600
3/8/2010	-0.10 / -0.40%	25.10	25.10	24.70	24.90	24.90	3.55	5,700
3/5/2010	+0.30 / +1.21%	25.00	25.00	24.90	25.00	25.00	3.56	2,300
3/4/2010	-1.00 / -3.89%	26.00	26.00	24.70	24.70	24.70	3.52	9,600
3/3/2010	+1.70 / +7.08%	24.20	25.70	24.10	25.70	25.70	3.66	54,700
3/2/2010	-0.20 / -0.83%	24.20	24.20	24.00	24.00	24.00	3.42	8,500
3/1/2010	0.00 / 0.00%	24.30	24.30	24.00	24.20	24.20	3.45	29,600

<<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)