Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2016	-0.30 / -1.63%	16.80	18.50	16.80	18.10	17.94	8.70	2,200
5/9/2016	-0.10 / -0.54%	18.50	18.50	18.00	18.40	18.10	8.84	19,710
5/6/2016	-0.50 / -2.63%	18.50	18.50	18.50	18.50	18.50	8.89	5,500
5/5/2016	-0.30 / -1.55%	18.50	19.00	18.50	19.00	18.51	9.13	10,300
5/4/2016	+0.80 / +4.32%	19.30	19.30	19.30	19.30	19.30	9.27	100
4/29/2016	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	8.89	7,700
4/28/2016	0.00 / 0.00%	20.00	20.00	18.40	18.40	18.42	8.84	10,100
4/27/2016	-0.30 / -1.60%	18.70	18.70	18.40	18.40	18.67	8.84	95,800
4/26/2016	-0.10 / -0.53%	18.70	18.70	18.70	18.70	18.70	8.98	5,000
4/25/2016	0.00 / 0.00%	18.70	18.80	18.50	18.80	18.51	9.03	3,200
4/22/2016	0.00 / 0.00%	18.60	18.80	18.60	18.80	18.60	9.03	10,800
4/21/2016	-0.10 / -0.53%	18.80	18.80	18.80	18.80	18.80	9.03	40,400
4/20/2016	-0.10 / -0.53%	18.80	18.90	18.00	18.90	18.57	9.08	16,700
4/19/2016	0.00 / 0.00%	20.00	20.00	19.00	19.00	19.14	9.13	700
4/15/2016	+0.20 / +1.06%	18.80	19.00	18.80	19.00	18.83	9.13	600
4/14/2016	0.00 / 0.00%	19.00	19.00	18.80	18.80	19.00	9.03	13,000
4/13/2016	-0.20 / -1.05%	20.00	20.00	18.80	18.80	18.85	9.03	23,610
4/12/2016	+0.60 / +3.26%	18.00	19.90	18.00	19.00	18.56	9.13	112,300
4/11/2016	0.00 / 0.00%	18.40	18.50	18.40	18.40	18.42	8.84	7,200
4/8/2016	-0.10 / -0.54%	18.40	18.40	18.40	18.40	18.40	8.84	2,800
4/7/2016	+0.30 / +1.65%	18.40	18.50	18.00	18.50	18.47	8.89	11,200
4/6/2016	-0.30 / -1.62%	18.20	18.20	17.90	18.20	18.19	8.74	7,104
4/5/2016	0.00 / 0.00%	18.40	18.50	18.40	18.50	18.50	8.89	400
4/4/2016	+0.40 / +2.21%	18.60	18.60	18.50	18.50	18.55	8.89	13,500
4/1/2016	-0.40 / -2.16%	18.10	18.10	18.10	18.10	18.10	8.70	300
3/31/2016	0.00 / 0.00%	18.50	18.50	18.10	18.50	18.28	8.89	5,100
3/30/2016	0.00 / 0.00%	18.50	18.80	18.40	18.50	18.59	8.89	6,800
3/29/2016	+0.30 / +1.65%	18.20	18.90	18.20	18.50	18.37	8.89	7,200
3/28/2016	+0.90 / +5.20%	18.20	18.20	18.00	18.20	18.01	8.74	3,600
3/25/2016	-0.90 / -4.95%	17.50	18.30	17.10	17.30	17.24	8.31	55,900

<<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)