Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2009	+1.00 / +3.33%	30.00	31.70	30.00	31.00	31.00	4.28	139,400
8/7/2009	-0.20 / -0.66%	30.00	30.00	29.60	30.00	30.00	4.14	35,600
8/6/2009	+0.20 / +0.67%	30.00	30.70	30.00	30.20	30.20	4.17	78,100
8/5/2009	+0.90 / +3.09%	29.50	30.10	29.30	30.00	30.00	4.14	66,700
8/4/2009	0.00 / 0.00%	29.00	29.90	29.00	29.10	29.10	4.01	52,200
8/3/2009	-0.40 / -1.36%	29.10	29.40	28.50	29.10	29.10	4.01	70,000
7/31/2009	+0.80 / +2.79%	28.90	29.50	28.00	29.50	29.50	4.07	155,700
7/30/2009	-1.30 / -4.33%	28.50	29.00	28.50	28.70	28.70	3.96	14,500
7/29/2009	0.00 / 0.00%	30.30	31.00	29.20	30.00	30.00	4.14	77,600
7/28/2009	-1.00 / -3.23%	33.50	33.50	30.00	30.00	30.00	4.14	105,900
7/27/2009	+0.80 / +2.65%	32.30	32.30	30.00	31.00	31.00	4.28	154,700
7/24/2009	+1.20 / +4.14%	29.50	30.20	29.50	30.20	30.20	4.17	37,300
7/23/2009	+1.10 / +3.94%	28.00	29.50	27.50	29.00	29.00	4.00	60,500
7/22/2009	-0.40 / -1.41%	28.20	28.40	27.60	27.90	27.90	3.85	31,500
7/21/2009	+0.80 / +2.91%	27.70	28.40	27.30	28.30	28.30	3.90	74,800
7/20/2009	-0.50 / -1.79%	28.00	28.30	26.80	27.50	27.50	3.79	35,500
7/17/2009	-0.30 / -1.06%	29.00	29.00	28.00	28.00	28.00	3.86	42,400
7/16/2009	+0.20 / +0.71%	29.00	29.00	28.30	28.30	28.30	3.90	23,600
7/15/2009	+0.40 / +1.44%	28.00	28.50	27.70	28.10	28.10	3.88	53,000
7/14/2009	-0.40 / -1.42%	28.50	28.50	27.50	27.70	27.70	3.82	59,200
7/13/2009	-0.50 / -1.75%	28.70	28.70	28.00	28.10	28.10	3.88	93,000
7/10/2009	-1.40 / -4.67%	29.80	29.80	28.30	28.60	28.60	3.94	96,100
7/9/2009	0.00 / 0.00%	30.20	30.70	29.10	30.00	30.00	4.14	93,800
7/8/2009	-0.50 / -1.64%	30.00	30.50	29.80	30.00	30.00	4.14	111,800
7/7/2009	-0.80 / -2.56%	31.50	31.70	29.50	30.50	30.50	4.21	94,600
7/6/2009	+1.50 / +5.03%	30.00	31.30	29.50	31.30	31.30	4.32	55,900
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

<<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)