Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	+0.30 / +1.38%	21.50	22.10	21.50	22.10	21.91	17.64	23,600
7/27/2021	+0.40 / +1.87%	21.40	22.00	21.40	21.80	21.82	17.40	62,500
7/26/2021	+0.20 / +0.94%	20.90	21.40	20.90	21.40	21.05	17.08	40,100
7/23/2021	+0.20 / +0.95%	21.00	21.30	20.90	21.20	21.00	16.92	19,000
7/22/2021	0.00 / 0.00%	21.00	21.40	20.80	21.00	20.99	16.76	143,100
7/21/2021	-0.10 / -0.47%	21.10	21.20	20.90	21.00	21.00	16.76	101,800
7/20/2021	0.00 / 0.00%	21.20	21.20	20.90	21.10	21.02	16.84	60,000
7/19/2021	-0.90 / -4.09%	21.40	21.70	21.00	21.10	21.25	16.84	42,300
7/16/2021	-0.50 / -2.22%	22.50	22.50	22.00	22.00	22.03	17.56	20,200
7/15/2021	+0.90 / +4.17%	21.80	22.50	21.70	22.50	21.97	17.96	23,400
7/14/2021	-0.10 / -0.46%	21.80	21.90	21.50	21.60	21.76	17.24	24,400
7/13/2021	+0.70 / +2.88%	24.30	25.00	24.10	25.00	24.28	17.32	35,300
7/12/2021	-0.70 / -2.80%	24.40	24.70	24.00	24.30	24.30	16.84	79,600
7/9/2021	-0.50 / -1.96%	25.50	26.00	24.00	25.00	25.22	17.32	56,700
7/8/2021	+0.30 / +1.19%	25.20	25.90	25.20	25.50	25.65	17.67	6,200
7/7/2021	+0.90 / +3.70%	24.80	25.90	24.70	25.20	25.24	17.46	51,300
7/6/2021	-2.50 / -9.33%	26.80	27.00	24.30	24.30	26.00	16.84	57,000
7/5/2021	-0.40 / -1.47%	27.00	27.10	26.60	26.80	26.72	18.57	75,900
7/2/2021	-0.30 / -1.09%	27.50	27.50	27.00	27.20	27.18	18.84	67,300
7/1/2021	+0.50 / +1.85%	27.20	27.50	27.10	27.50	27.29	19.05	49,900
6/30/2021	-0.20 / -0.74%	27.00	27.90	27.00	27.00	27.10	18.71	78,000
6/29/2021	-0.70 / -2.51%	27.90	28.30	27.00	27.20	27.44	18.84	67,300
6/28/2021	0.00 / 0.00%	28.00	28.00	27.00	27.90	27.27	19.33	74,000
6/25/2021	+0.10 / +0.34%	29.30	31.00	29.00	29.40	29.16	19.33	98,400
6/24/2021	-0.50 / -1.68%	29.70	29.80	28.50	29.30	29.34	19.26	86,700
6/23/2021	-1.10 / -3.56%	30.90	30.90	29.60	29.80	30.14	19.59	135,400
6/22/2021	+1.10 / +3.69%	29.80	31.30	29.80	30.90	30.72	20.32	175,900
6/21/2021	0.00 / 0.00%	29.80	30.20	29.60	29.80	29.89	19.59	150,700
6/18/2021	+0.80 / +2.76%	28.80	30.30	28.70	29.80	29.68	19.59	123,100
6/17/2021	+0.20 / +0.69%	28.40	29.20	28.30	29.00	28.78	19.07	48,500

<<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)