Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2021	+0.20 / +0.94%	20.90	21.40	20.90	21.40	21.05	15.50	40,100
7/23/2021	+0.20 / +0.95%	21.00	21.30	20.90	21.20	21.00	15.35	19,000
7/22/2021	0.00 / 0.00%	21.00	21.40	20.80	21.00	20.99	15.21	143,100
7/21/2021	-0.10 / -0.47%	21.10	21.20	20.90	21.00	21.00	15.21	101,800
7/20/2021	0.00 / 0.00%	21.20	21.20	20.90	21.10	21.02	15.28	60,000
7/19/2021	-0.90 / -4.09%	21.40	21.70	21.00	21.10	21.25	15.28	42,300
7/16/2021	-0.50 / -2.22%	22.50	22.50	22.00	22.00	22.03	15.93	20,200
7/15/2021	+0.90 / +4.17%	21.80	22.50	21.70	22.50	21.97	16.29	23,400
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

<<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)