Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2007	0.00 / 0.00%	80.00	80.00	80.00	80.00	80.00	6.63	500
6/28/2007	-2.50 / -3.03%	80.00	80.00	80.00	80.00	80.00	6.63	1,000
6/27/2007	-4.00 / -4.62%	82.80	83.00	82.50	82.50	82.50	6.83	500
6/26/2007	-0.50 / -0.57%	86.40	86.50	86.00	86.50	86.50	7.17	400
6/25/2007	0.00 / 0.00%	87.10	88.20	86.90	87.00	87.00	7.21	16,200
6/22/2007	-2.00 / -2.25%	88.20	90.00	85.00	87.00	87.00	7.21	3,000
6/21/2007	-5.00 / -5.32%	89.00	89.00	89.00	89.00	89.00	7.37	1,000
6/20/2007	-1.00 / -1.05%	94.80	95.00	94.00	94.00	94.00	7.79	8,500
6/19/2007	0.00 / 0.00%	94.80	95.00	90.00	95.00	95.00	7.87	4,500
6/18/2007	+1.00 / +1.06%	95.00	95.10	95.00	95.00	95.00	7.87	600
6/15/2007	-1.50 / -1.57%	95.10	95.50	94.00	94.00	94.00	7.79	3,800
6/14/2007	-0.60 / -0.62%	95.60	96.00	95.50	95.50	95.50	7.91	2,700
6/13/2007	0.00 / 0.00%	96.00	97.00	96.00	96.10	96.10	7.96	3,300
6/12/2007	+0.60 / +0.63%	95.50	96.10	95.00	96.10	96.10	7.96	900
6/11/2007	-1.00 / -1.04%	95.50	95.50	95.50	95.50	95.50	7.91	200
6/8/2007	0.00 / 0.00%	96.00	96.60	96.00	96.50	96.50	7.99	4,700
6/7/2007	0.00 / 0.00%	96.00	97.00	87.30	96.50	96.50	7.99	2,400
6/6/2007	-0.50 / -0.52%	96.50	97.00	96.50	96.50	96.50	7.99	1,500
6/5/2007	+1.50 / +1.57%	95.20	97.20	94.00	97.00	97.00	8.04	9,300
6/4/2007	+0.50 / +0.53%	95.20	95.50	95.00	95.50	95.50	7.91	5,000
6/1/2007	-3.00 / -3.06%	97.20	98.00	95.00	95.00	95.00	7.87	400
5/31/2007	-2.00 / -2.00%	99.00	100.00	98.00	98.00	98.00	8.12	1,000
5/30/2007	+2.20 / +2.25%	98.00	100.00	98.00	100.00	100.00	8.28	11,200
5/29/2007	-1.10 / -1.11%	98.00	99.00	97.80	97.80	97.80	8.10	10,000
5/28/2007	-1.10 / -1.10%	98.70	100.00	98.50	98.90	98.90	8.19	5,000
5/25/2007	-3.20 / -3.10%	99.90	100.00	99.50	100.00	100.00	8.28	2,500
5/24/2007	+0.20 / +0.19%	103.20	103.50	102.50	103.20	103.20	8.55	9,900
5/23/2007	-0.30 / -0.29%	103.30	105.30	103.00	103.00	103.00	8.53	25,400
5/22/2007	+3.00 / +2.99%	102.90	104.00	102.90	103.30	103.30	8.56	13,100
5/21/2007	+2.40 / +2.45%	99.40	104.00	99.00	100.30	100.30	8.31	8,500

<<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)