Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2023	-0.30 / -1.21%	24.40	24.50	24.20	24.40	24.37	18.63	33,300
5/24/2023	0.00 / 0.00%	24.70	24.70	24.30	24.70	24.64	18.86	15,500
5/23/2023	+0.20 / +0.82%	24.50	24.90	24.10	24.70	24.49	18.86	68,400
5/22/2023	0.00 / 0.00%	24.60	24.60	24.10	24.50	24.34	18.70	53,000
5/19/2023	+0.10 / +0.41%	24.40	25.80	24.40	24.50	25.22	18.70	29,700
5/18/2023	-0.10 / -0.41%	24.50	24.50	24.40	24.40	24.44	18.63	13,000
5/17/2023	-0.10 / -0.41%	24.40	24.80	24.40	24.50	24.66	18.70	45,500
5/16/2023	+0.10 / +0.41%	24.60	24.80	24.50	24.60	24.58	18.78	17,900
5/15/2023	-0.50 / -2.00%	25.60	25.60	24.00	24.50	24.50	18.70	76,300
5/12/2023	-0.30 / -1.19%	25.30	25.30	24.60	25.00	24.93	19.09	69,300
5/11/2023	+0.50 / +2.02%	24.80	25.50	24.80	25.30	25.04	19.32	68,400
5/10/2023	-0.50 / -1.98%	25.30	25.70	24.80	24.80	25.23	18.93	53,200
5/9/2023	-0.20 / -0.78%	25.10	25.50	24.80	25.30	25.08	19.32	47,900
5/8/2023	-0.20 / -0.78%	25.70	25.70	24.30	25.50	25.10	19.47	118,300
5/5/2023	+1.80 / +7.53%	24.20	26.20	24.20	25.70	25.52	19.62	130,600
5/4/2023	+0.30 / +1.27%	23.70	23.90	23.40	23.90	23.59	18.25	14,000
4/28/2023	-0.40 / -1.67%	23.80	23.80	23.50	23.60	23.72	18.02	19,700
4/27/2023	0.00 / 0.00%	23.90	24.00	23.80	24.00	23.93	18.32	6,400
4/26/2023	-0.10 / -0.41%	24.00	24.10	23.50	24.00	24.00	18.32	8,800
4/25/2023	-0.20 / -0.82%	24.00	24.20	23.60	24.10	23.83	18.40	10,600
4/24/2023	+0.60 / +2.53%	24.00	24.50	24.00	24.30	24.19	18.55	14,500
4/21/2023	-0.30 / -1.25%	24.00	24.40	23.40	23.70	23.59	18.09	38,600
4/20/2023	-0.10 / -0.41%	24.10	24.20	23.80	24.00	24.08	18.32	26,300
4/19/2023	0.00 / 0.00%	24.10	24.10	23.70	24.10	24.07	18.40	6,400
4/18/2023	-0.10 / -0.41%	24.20	24.20	24.00	24.10	24.09	18.40	12,500
4/17/2023	0.00 / 0.00%	23.50	24.20	23.50	24.20	24.06	18.48	1,600
4/14/2023	0.00 / 0.00%	23.80	24.40	23.60	24.20	23.73	18.48	14,700
4/13/2023	-0.20 / -0.82%	24.40	25.00	23.70	24.20	24.09	18.48	11,100
4/12/2023	+0.20 / +0.83%	24.00	24.50	23.80	24.40	24.07	18.63	27,000
4/11/2023	+0.20 / +0.83%	24.00	24.20	23.50	24.20	23.75	18.48	21,200

<<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)