Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2010	-0.80 / -3.17%	25.50	25.50	23.80	24.40	24.40	3.59	37,600
5/11/2010	+0.10 / +0.40%	25.80	25.80	25.20	25.20	25.20	3.71	9,200
5/10/2010	-0.30 / -1.18%	25.40	25.50	24.90	25.10	25.10	3.69	52,000
5/7/2010	-0.60 / -2.31%	26.00	26.00	25.20	25.40	25.40	3.74	47,900
5/6/2010	+0.30 / +1.17%	25.70	26.00	25.50	26.00	26.00	3.83	48,300
5/5/2010	-0.30 / -1.15%	26.00	26.00	25.50	25.70	25.70	3.78	27,700
5/4/2010	+0.10 / +0.39%	26.90	27.20	26.00	26.00	26.00	3.83	28,300
4/29/2010	+0.70 / +2.78%	25.20	25.90	25.00	25.90	25.90	3.81	59,500
4/28/2010	0.00 / 0.00%	25.70	25.70	25.00	25.20	25.20	3.71	58,200
4/27/2010	-1.00 / -3.82%	25.90	26.10	24.70	25.20	25.20	3.71	69,400
4/26/2010	-0.60 / -2.24%	26.80	26.80	25.50	26.20	26.20	3.86	545,300
4/22/2010	-0.50 / -1.83%	27.00	27.10	26.40	26.80	26.80	3.94	178,400
4/21/2010	-0.50 / -1.80%	27.70	27.80	27.00	27.30	27.30	4.02	118,100
4/20/2010	+1.20 / +4.51%	27.00	28.00	27.00	27.80	27.80	4.09	150,200
4/19/2010	+1.00 / +3.91%	26.00	26.60	25.40	26.60	26.60	3.91	176,800
4/16/2010	+0.90 / +3.64%	25.20	25.70	24.50	25.60	25.60	3.77	338,200
4/15/2010	-0.20 / -0.80%	24.80	24.80	24.40	24.70	24.70	3.63	177,100
4/14/2010	+0.70 / +2.89%	24.40	25.50	24.40	24.90	24.90	3.66	152,200
4/13/2010	+0.10 / +0.41%	24.10	24.40	24.10	24.20	24.20	3.56	57,000
4/12/2010	-0.10 / -0.41%	24.20	24.20	24.00	24.10	24.10	3.55	36,500
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

<<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)