Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2016	+0.30 / +1.49%	20.20	20.90	19.80	20.40	20.43	10.36	413,610
7/5/2016	-0.60 / -2.90%	20.60	21.40	20.00	20.10	20.70	10.21	456,030
7/4/2016	-0.40 / -1.90%	21.00	21.50	20.70	20.70	20.95	10.51	337,525
7/1/2016	+1.50 / +7.65%	19.60	21.30	19.60	21.10	20.59	10.71	400,170
6/30/2016	+0.70 / +3.70%	18.90	20.30	18.80	19.60	19.57	9.95	393,077
6/29/2016	+1.20 / +6.78%	17.70	18.90	17.70	18.90	18.40	9.60	447,325
6/28/2016	-0.30 / -1.67%	17.70	18.20	17.50	17.70	17.57	8.99	93,165
6/27/2016	0.00 / 0.00%	18.00	18.30	17.40	18.00	17.74	9.14	336,400
6/24/2016	-0.80 / -4.26%	18.50	19.20	17.30	18.00	18.02	9.14	271,200
6/23/2016	+0.20 / +1.08%	18.00	19.00	18.00	18.80	18.24	9.55	214,040
6/22/2016	+0.20 / +1.09%	18.40	19.10	18.30	18.60	18.61	8.94	916,700
6/21/2016	+0.40 / +2.22%	18.00	18.50	17.90	18.40	18.08	8.84	523,001
6/20/2016	+0.10 / +0.56%	18.00	18.00	18.00	18.00	18.00	8.65	214,500
6/17/2016	0.00 / 0.00%	18.00	18.00	17.90	17.90	18.00	8.60	78,800
6/16/2016	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	8.60	10
6/15/2016	+0.10 / +0.56%	18.00	18.00	17.90	17.90	17.96	8.60	73,600
6/14/2016	-0.10 / -0.56%	18.00	18.00	17.80	17.80	17.80	8.55	11,100
6/13/2016	-0.10 / -0.56%	18.00	18.00	17.90	17.90	18.00	8.60	117,911
6/10/2016	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	8.65	1,000
6/9/2016	0.00 / 0.00%	17.80	18.00	17.80	18.00	17.80	8.65	1,100
6/8/2016	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	8.65	16,000
6/7/2016	+0.20 / +1.12%	17.80	18.00	17.70	18.00	17.77	8.65	2,000
6/6/2016	-0.10 / -0.56%	18.10	18.10	17.80	17.80	17.84	8.55	700
6/3/2016	-0.10 / -0.56%	18.40	18.40	17.70	17.90	17.90	8.60	7,505
6/2/2016	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	8.65	150,000
6/1/2016	+0.10 / +0.56%	17.90	18.00	17.90	18.00	17.92	8.65	6,200
5/31/2016	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	8.60	0
5/30/2016	-0.10 / -0.56%	18.00	18.00	17.90	17.90	17.95	8.60	2,015
5/27/2016	+0.30 / +1.69%	17.70	18.00	17.70	18.00	17.71	8.65	2,800
5/26/2016	-0.30 / -1.67%	17.50	18.00	17.50	17.70	17.70	8.50	5,300

<<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)