Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2009	+0.60 / +2.05%	28.60	30.90	28.00	29.80	29.80	4.11	99,000
7/2/2009	+0.90 / +3.18%	29.00	29.50	28.10	29.20	29.20	4.03	85,500
7/1/2009	-1.50 / -5.03%	32.20	32.20	28.00	28.30	28.30	3.90	185,100
6/30/2009	-0.70 / -2.30%	31.50	32.30	29.00	29.80	29.80	4.11	171,400
6/29/2009	-1.60 / -4.98%	32.20	32.20	30.00	30.50	30.50	4.21	374,500
6/26/2009	-2.00 / -5.87%	32.10	34.00	32.10	32.10	32.10	4.43	159,100
6/25/2009	-2.50 / -6.83%	34.10	38.00	34.10	34.10	34.10	4.70	368,000
6/24/2009	-2.70 / -6.87%	36.60	36.60	36.60	36.60	36.60	5.05	83,700
6/23/2009	-1.90 / -4.61%	39.30	39.30	39.30	39.30	39.30	5.42	4,700
6/22/2009	-3.00 / -6.79%	43.40	43.40	41.20	41.20	41.20	5.68	13,300
6/19/2009	+2.80 / +6.76%	44.20	44.20	44.00	44.20	44.20	6.10	794,700
6/18/2009	+2.70 / +6.98%	41.40	41.40	41.10	41.40	41.40	5.71	967,900
6/17/2009	+1.70 / +4.59%	36.80	38.70	36.00	38.70	38.70	5.34	800,100
6/16/2009	0.00 / 0.00%	36.00	37.00	35.10	37.00	37.00	5.10	74,000
6/15/2009	+1.30 / +3.64%	37.50	37.50	35.10	37.00	37.00	5.10	79,700
6/12/2009	-3.30 / -8.46%	39.50	40.50	35.70	35.70	35.70	4.92	89,800
6/11/2009	+1.60 / +4.28%	37.10	39.50	36.00	39.00	39.00	5.38	39,300
6/10/2009	-1.60 / -4.10%	39.00	39.40	37.40	37.40	37.40	5.16	39,900
6/9/2009	+0.50 / +1.30%	41.10	41.10	36.50	39.00	39.00	5.38	86,100
6/8/2009	+2.50 / +6.94%	38.50	38.50	38.50	38.50	38.50	5.31	15,800
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

<<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)