Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/8/2009	-0.80 / -2.47%	31.00	32.00	31.00	31.60	31.60	4.36	3,200
5/7/2009	+1.20 / +3.85%	31.00	32.50	31.00	32.40	32.40	4.47	14,800
5/6/2009	-0.80 / -2.50%	31.00	31.20	30.90	31.20	31.20	4.30	10,300
5/5/2009	+0.60 / +1.91%	33.50	33.50	31.40	32.00	32.00	4.41	32,300
5/4/2009	+1.90 / +6.44%	31.00	31.40	31.00	31.40	31.40	4.33	52,500
4/29/2009	-0.40 / -1.34%	29.70	29.70	28.60	29.50	29.50	4.07	9,500
4/28/2009	-0.10 / -0.33%	30.60	30.60	29.80	29.90	29.90	4.12	2,600
4/27/2009	+0.20 / +0.67%	29.90	30.00	29.30	30.00	30.00	4.14	3,200
4/24/2009	+1.00 / +3.47%	28.80	29.90	27.10	29.80	29.80	4.11	5,600
4/23/2009	+0.30 / +1.05%	30.00	30.00	28.40	28.80	28.80	3.97	5,300

<<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)