Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2014	-2.80 / -10.00%	26.60	26.60	25.20	25.20	25.20	7.48	2,100
5/7/2014	-0.50 / -1.75%	26.60	28.00	26.50	28.00	28.00	8.31	3,600
5/6/2014	-0.80 / -2.73%	26.40	28.50	26.40	28.50	28.50	8.46	1,700
5/5/2014	-0.20 / -0.68%	27.40	29.30	26.60	29.30	29.30	8.69	8,200
4/29/2014	+0.10 / +0.34%	29.30	29.50	27.20	29.50	29.50	8.75	2,700
4/28/2014	+0.40 / +1.38%	27.00	29.80	26.90	29.40	29.40	8.72	20,100
4/25/2014	+1.30 / +4.69%	27.00	29.00	27.00	29.00	29.00	8.60	9,060
4/24/2014	+1.60 / +6.13%	28.00	28.00	27.30	27.70	27.70	8.22	700
4/23/2014	-1.90 / -6.79%	25.50	28.00	25.50	26.10	26.10	7.74	800
4/22/2014	-0.80 / -2.78%	27.30	28.70	27.30	28.00	28.00	8.31	31,300
4/21/2014	-0.10 / -0.35%	28.80	28.80	28.80	28.80	28.80	8.55	2,500
4/18/2014	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	8.58	1,000
4/17/2014	-0.60 / -2.03%	29.30	29.30	26.70	28.90	28.90	8.58	33,700
4/16/2014	+1.50 / +5.36%	30.10	30.10	29.50	29.50	29.50	8.75	2,700
4/15/2014	-1.90 / -6.35%	28.00	28.00	28.00	28.00	28.00	8.31	200
4/14/2014	0.00 / 0.00%	28.40	30.40	28.00	29.90	29.90	8.87	11,500
4/11/2014	+1.40 / +4.91%	28.60	29.90	28.50	29.90	29.90	8.87	2,400
4/10/2014	+0.10 / +0.35%	28.50	30.10	28.30	28.50	28.50	8.46	10,700
4/8/2014	+0.10 / +0.35%	30.80	30.90	28.30	28.40	28.40	8.43	26,300
4/7/2014	-1.80 / -5.98%	31.00	31.00	28.00	28.30	28.30	8.40	36,300
4/4/2014	-0.40 / -1.31%	30.30	30.40	29.50	30.10	30.10	8.93	2,600
4/3/2014	+1.40 / +4.81%	28.50	30.50	28.50	30.50	30.50	9.05	12,600
4/2/2014	-0.80 / -2.68%	28.00	29.50	28.00	29.10	29.10	8.63	26,900
4/1/2014	-0.60 / -1.97%	30.50	30.50	28.00	29.90	29.90	8.87	4,500
3/31/2014	-0.60 / -1.93%	30.00	30.50	29.70	30.50	30.50	9.05	24,000
3/28/2014	+1.10 / +3.67%	30.10	31.10	30.00	31.10	31.10	9.23	11,400
3/27/2014	-1.60 / -5.06%	33.00	33.00	30.00	30.00	30.00	8.90	29,410
3/26/2014	+2.80 / +9.72%	29.80	31.60	29.80	31.60	31.60	9.38	119,319
3/25/2014	+0.30 / +1.05%	29.00	30.00	28.80	28.80	28.80	8.55	77,100
3/24/2014	+0.70 / +2.52%	27.80	28.50	27.80	28.50	28.50	8.46	59,000

<<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)