Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2009	+2.80 / +6.76%	44.20	44.20	44.00	44.20	44.20	6.10	794,700
6/18/2009	+2.70 / +6.98%	41.40	41.40	41.10	41.40	41.40	5.71	967,900
6/17/2009	+1.70 / +4.59%	36.80	38.70	36.00	38.70	38.70	5.34	800,100
6/16/2009	0.00 / 0.00%	36.00	37.00	35.10	37.00	37.00	5.10	74,000
6/15/2009	+1.30 / +3.64%	37.50	37.50	35.10	37.00	37.00	5.10	79,700
6/12/2009	-3.30 / -8.46%	39.50	40.50	35.70	35.70	35.70	4.92	89,800
6/11/2009	+1.60 / +4.28%	37.10	39.50	36.00	39.00	39.00	5.38	39,300
6/10/2009	-1.60 / -4.10%	39.00	39.40	37.40	37.40	37.40	5.16	39,900
6/9/2009	+0.50 / +1.30%	41.10	41.10	36.50	39.00	39.00	5.38	86,100
6/8/2009	+2.50 / +6.94%	38.50	38.50	38.50	38.50	38.50	5.31	15,800
6/5/2009	+2.30 / +6.82%	34.50	36.00	34.40	36.00	36.00	4.97	225,100
6/4/2009	+0.60 / +1.81%	33.00	34.00	33.00	33.70	33.70	4.65	27,100
6/3/2009	0.00 / 0.00%	34.00	34.00	33.00	33.10	33.10	4.57	19,200
6/2/2009	+1.10 / +3.44%	33.80	33.90	32.20	33.10	33.10	4.57	35,700
6/1/2009	0.00 / 0.00%	31.90	32.80	31.50	32.00	32.00	4.41	24,200
5/29/2009	-0.90 / -2.74%	31.50	32.10	31.50	32.00	32.00	4.41	13,500
5/28/2009	-2.50 / -7.06%	35.30	35.30	32.90	32.90	32.90	4.54	26,800
5/27/2009	+1.00 / +2.91%	35.50	35.70	33.80	35.40	35.40	4.88	67,700
5/26/2009	+1.70 / +5.20%	32.20	34.40	32.20	34.40	34.40	4.74	57,600
5/25/2009	+2.00 / +6.51%	31.00	32.90	30.90	32.70	32.70	4.51	32,500
5/22/2009	-2.10 / -6.40%	32.90	32.90	30.60	30.70	30.70	4.23	10,100
5/21/2009	-0.20 / -0.61%	32.60	33.10	32.60	32.80	32.80	4.52	36,000
5/20/2009	0.00 / 0.00%	34.00	34.50	32.50	33.00	33.00	4.55	11,000
5/19/2009	+0.50 / +1.54%	30.40	34.40	30.40	33.00	33.00	4.55	25,200
5/18/2009	0.00 / 0.00%	32.50	33.00	32.00	32.50	32.50	4.48	13,400
5/15/2009	+1.30 / +4.17%	31.90	32.50	31.20	32.50	32.50	4.48	20,700
5/14/2009	-0.20 / -0.64%	30.50	31.20	30.50	31.20	31.20	4.30	17,700
5/13/2009	0.00 / 0.00%	31.40	31.40	31.00	31.40	31.40	4.33	6,100
5/12/2009	0.00 / 0.00%	31.00	31.50	31.00	31.40	31.40	4.33	9,000
5/11/2009	-0.20 / -0.63%	33.10	33.20	31.30	31.40	31.40	4.33	17,700

<<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)