Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2018	+0.30 / +1.30%	23.10	23.30	22.00	23.30	23.01	13.00	72,400
5/21/2018	-0.70 / -2.95%	23.10	23.10	23.00	23.00	23.01	12.83	23,200
5/18/2018	0.00 / 0.00%	23.00	23.70	23.00	23.70	23.01	13.22	26,100
5/17/2018	0.00 / 0.00%	23.70	23.70	23.70	23.70	23.70	13.22	0
5/16/2018	0.00 / 0.00%	23.70	23.70	23.70	23.70	23.70	13.22	10,100
5/15/2018	+0.40 / +1.72%	23.00	23.70	23.00	23.70	23.01	13.22	12,100
5/14/2018	+0.30 / +1.30%	23.00	23.30	23.00	23.30	23.00	13.00	10,100
5/11/2018	0.00 / 0.00%	23.00	23.00	22.60	23.00	22.98	12.83	44,000
5/10/2018	-0.40 / -1.71%	23.00	23.00	23.00	23.00	23.00	12.83	10,000
5/9/2018	-0.10 / -0.43%	22.30	23.40	22.30	23.40	22.85	13.05	200
5/8/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	13.11	0
5/7/2018	+0.70 / +3.07%	22.90	23.50	22.80	23.50	22.86	13.11	5,500
5/4/2018	+0.10 / +0.44%	22.90	22.90	22.10	22.80	22.43	12.72	2,900
5/3/2018	+0.20 / +0.89%	22.00	22.70	22.00	22.70	22.06	12.66	5,600
5/2/2018	-2.50 / -10.00%	24.00	24.00	22.50	22.50	22.57	12.55	57,700
4/27/2018	+1.50 / +6.38%	23.50	25.00	22.00	25.00	23.79	13.95	38,100
4/26/2018	0.00 / 0.00%	22.20	23.50	22.00	23.50	23.24	13.11	12,600
4/24/2018	-1.00 / -4.08%	22.10	23.50	22.10	23.50	22.50	13.11	7,100
4/23/2018	+0.60 / +2.51%	23.90	24.50	23.90	24.50	24.32	13.67	2,000
4/20/2018	-0.10 / -0.42%	23.00	23.90	23.00	23.90	23.06	13.33	1,600
4/19/2018	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	13.39	0
4/18/2018	+0.80 / +3.45%	24.00	24.00	24.00	24.00	24.00	13.39	100
4/17/2018	-0.80 / -3.33%	23.20	23.20	23.20	23.20	23.20	12.94	21,200
4/16/2018	+0.20 / +0.84%	24.00	24.00	24.00	24.00	24.00	13.39	100
4/13/2018	-0.50 / -2.06%	23.80	23.80	23.80	23.80	23.80	13.28	11,600
4/12/2018	0.00 / 0.00%	24.30	24.30	24.30	24.30	24.30	13.56	0
4/11/2018	0.00 / 0.00%	24.00	24.30	24.00	24.30	24.29	13.56	4,300
4/10/2018	0.00 / 0.00%	24.30	24.30	24.30	24.30	24.30	13.56	0
4/9/2018	-0.10 / -0.41%	24.40	24.40	23.50	24.30	23.82	13.56	4,100
4/6/2018	-0.50 / -2.01%	25.00	25.00	24.40	24.40	24.58	13.61	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)