Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2021	-0.10 / -0.46%	21.80	21.90	21.50	21.60	21.76	15.64	24,400
7/13/2021	+0.70 / +2.88%	24.30	25.00	24.10	25.00	24.28	15.71	35,300
7/12/2021	-0.70 / -2.80%	24.40	24.70	24.00	24.30	24.30	15.27	79,600
7/9/2021	-0.50 / -1.96%	25.50	26.00	24.00	25.00	25.22	15.71	56,700
7/8/2021	+0.30 / +1.19%	25.20	25.90	25.20	25.50	25.65	16.03	6,200
7/7/2021	+0.90 / +3.70%	24.80	25.90	24.70	25.20	25.24	15.84	51,300
7/6/2021	-2.50 / -9.33%	26.80	27.00	24.30	24.30	26.00	15.27	57,000
7/5/2021	-0.40 / -1.47%	27.00	27.10	26.60	26.80	26.72	16.84	75,900
7/2/2021	-0.30 / -1.09%	27.50	27.50	27.00	27.20	27.18	17.10	67,300
7/1/2021	+0.50 / +1.85%	27.20	27.50	27.10	27.50	27.29	17.28	49,900
6/30/2021	-0.20 / -0.74%	27.00	27.90	27.00	27.00	27.10	16.97	78,000
6/29/2021	-0.70 / -2.51%	27.90	28.30	27.00	27.20	27.44	17.10	67,300
6/28/2021	0.00 / 0.00%	28.00	28.00	27.00	27.90	27.27	17.54	74,000
6/25/2021	+0.10 / +0.34%	29.30	31.00	29.00	29.40	29.16	17.54	98,400
6/24/2021	-0.50 / -1.68%	29.70	29.80	28.50	29.30	29.34	17.48	86,700
6/23/2021	-1.10 / -3.56%	30.90	30.90	29.60	29.80	30.14	17.77	135,400
6/22/2021	+1.10 / +3.69%	29.80	31.30	29.80	30.90	30.72	18.43	175,900
6/21/2021	0.00 / 0.00%	29.80	30.20	29.60	29.80	29.89	17.77	150,700
6/18/2021	+0.80 / +2.76%	28.80	30.30	28.70	29.80	29.68	17.77	123,100
6/17/2021	+0.20 / +0.69%	28.40	29.20	28.30	29.00	28.78	17.30	48,500
6/16/2021	-0.10 / -0.35%	29.00	29.20	28.70	28.80	28.92	17.18	187,300
6/15/2021	+1.40 / +5.09%	27.50	29.30	27.00	28.90	28.58	17.24	370,400
6/14/2021	+0.60 / +2.23%	26.90	27.70	26.90	27.50	27.50	16.40	108,300
6/11/2021	-0.30 / -1.10%	27.30	28.10	26.80	26.90	27.43	16.04	157,400
6/10/2021	+1.00 / +3.82%	26.20	27.30	26.10	27.20	26.51	16.22	142,100
6/9/2021	+0.20 / +0.77%	26.10	26.50	25.80	26.20	26.19	15.63	33,910
6/8/2021	-0.10 / -0.38%	26.10	26.60	26.00	26.00	26.33	15.51	92,900
6/7/2021	-0.30 / -1.14%	26.40	26.60	25.20	26.10	26.27	15.57	85,900
6/4/2021	-0.10 / -0.38%	26.20	26.50	26.00	26.40	26.21	15.75	70,000
6/3/2021	+0.30 / +1.15%	26.40	26.70	26.20	26.50	26.47	15.81	52,400

<<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)