Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2014	-0.40 / -1.92%	20.50	20.50	20.30	20.40	20.40	8.98	2,900
7/17/2014	+0.60 / +2.97%	20.10	20.80	20.10	20.80	20.80	9.16	300
7/16/2014	-0.70 / -3.35%	20.20	20.20	20.20	20.20	20.20	8.89	400
7/15/2014	+0.90 / +4.50%	20.50	20.90	20.50	20.90	20.90	9.20	5,300
7/14/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	1,200
7/11/2014	-1.00 / -4.76%	19.50	20.00	19.50	20.00	20.00	8.80	6,000
7/10/2014	+1.50 / +7.69%	19.00	21.00	19.00	21.00	21.00	9.25	6,100
7/9/2014	-0.50 / -2.50%	20.50	20.50	19.50	19.50	19.50	8.58	26,200
7/8/2014	-0.10 / -0.50%	20.20	20.20	20.00	20.00	20.00	8.80	12,700
7/7/2014	-0.90 / -4.29%	20.00	20.20	20.00	20.10	20.10	8.85	9,800
7/4/2014	-0.10 / -0.47%	21.00	21.50	20.70	21.00	21.00	9.25	7,400
7/3/2014	+0.50 / +2.43%	21.60	21.60	20.00	21.10	21.10	9.29	4,100
7/2/2014	-0.40 / -1.90%	21.00	21.80	20.60	20.60	20.60	9.07	6,450
7/1/2014	-0.70 / -3.23%	21.10	21.40	21.00	21.00	21.00	9.25	7,500
6/30/2014	+0.60 / +2.84%	21.80	21.80	21.70	21.70	21.70	9.55	1,000
6/27/2014	+0.20 / +0.71%	28.70	28.70	26.50	28.40	28.40	9.29	19,800
6/26/2014	-1.00 / -3.42%	29.20	29.20	28.20	28.20	28.20	9.22	17,300
6/25/2014	-0.30 / -1.02%	29.50	29.50	28.50	29.20	29.20	9.55	4,600
6/24/2014	+1.30 / +4.61%	28.90	29.70	28.60	29.50	29.50	9.65	20,620
6/23/2014	+0.70 / +2.55%	27.60	28.30	27.60	28.20	28.20	9.22	34,900
6/20/2014	-0.10 / -0.36%	27.00	27.90	27.00	27.50	27.50	8.99	7,100
6/19/2014	-0.10 / -0.36%	27.60	27.60	27.60	27.60	27.60	9.03	200
6/18/2014	-0.10 / -0.36%	26.70	27.70	26.50	27.70	27.70	9.06	1,100
6/17/2014	-0.20 / -0.71%	26.20	27.80	26.20	27.80	27.80	9.09	200
6/16/2014	+0.30 / +1.08%	26.40	28.00	26.40	28.00	28.00	9.16	200
6/13/2014	+1.10 / +4.14%	27.70	27.70	27.70	27.70	27.70	9.06	390
6/12/2014	+0.60 / +2.31%	26.30	27.50	26.00	26.60	26.60	8.70	19,600
6/11/2014	0.00 / 0.00%	26.00	26.00	26.00	26.00	26.00	8.50	0
6/10/2014	-0.10 / -0.38%	26.10	26.10	25.50	26.00	26.00	8.50	8,000
6/9/2014	-0.60 / -2.25%	26.70	26.80	26.00	26.10	26.10	8.54	6,220

<<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)