Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2008	+2.50 / +6.96%	38.40	38.40	38.40	38.40	38.40	5.18	10,500
8/18/2008	+2.30 / +6.85%	35.90	35.90	35.90	35.90	35.90	4.84	18,600
8/15/2008	+1.20 / +3.70%	33.60	33.60	33.60	33.60	33.60	4.53	4,400
8/14/2008	+1.00 / +3.18%	32.40	32.40	32.40	32.40	32.40	4.37	47,700
8/13/2008	+1.20 / +3.97%	31.40	31.40	31.00	31.40	31.40	4.24	68,000
8/12/2008	+1.00 / +3.42%	30.20	30.20	30.20	30.20	30.20	4.08	13,800
8/11/2008	+1.10 / +3.91%	29.20	29.20	28.20	29.20	29.20	3.94	21,100
8/8/2008	+1.00 / +3.69%	28.10	28.10	28.10	28.10	28.10	3.79	1,500
8/7/2008	+1.00 / +3.83%	27.10	27.10	27.10	27.10	27.10	3.66	2,500
8/6/2008	+1.00 / +3.98%	26.10	26.10	26.10	26.10	26.10	3.52	100
8/5/2008	+0.10 / +0.40%	25.00	25.10	25.00	25.10	25.10	3.39	7,800
8/4/2008	-0.50 / -1.96%	24.00	25.00	24.00	25.00	25.00	3.37	11,000
8/1/2008	+0.20 / +0.79%	25.00	25.50	24.60	25.50	25.50	3.44	19,300
7/31/2008	+0.90 / +3.69%	23.50	25.30	23.50	25.30	25.30	3.41	23,500
7/30/2008	-0.10 / -0.41%	24.40	24.40	24.40	24.40	24.40	3.29	700
7/29/2008	-1.30 / -5.04%	26.00	26.00	24.50	24.50	24.50	3.31	12,000
7/28/2008	0.00 / 0.00%	26.50	26.50	24.80	25.80	25.80	3.48	35,400
7/25/2008	-1.00 / -3.73%	25.80	25.80	25.80	25.80	25.80	3.48	2,000
7/24/2008	-1.10 / -3.94%	26.80	26.80	26.80	26.80	26.80	3.62	500
7/23/2008	-2.10 / -7.00%	27.90	27.90	27.90	27.90	27.90	3.76	200
7/22/2008	-1.20 / -3.85%	30.00	30.00	30.00	30.00	30.00	3.91	100
7/21/2008	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	4.07	0
7/18/2008	-0.80 / -2.50%	31.20	31.20	31.20	31.20	31.20	4.07	1,000
7/17/2008	-0.20 / -0.62%	31.70	33.80	31.70	32.00	32.00	4.17	10,900
7/16/2008	0.00 / 0.00%	33.30	33.30	32.00	32.20	32.20	4.20	15,400
7/15/2008	+1.70 / +5.57%	32.20	32.20	31.50	32.20	32.20	4.20	89,800
7/14/2008	+0.50 / +1.67%	31.30	31.30	30.10	30.50	30.50	3.98	71,200
7/11/2008	-1.20 / -3.85%	31.00	31.00	30.00	30.00	30.00	3.91	21,200
7/10/2008	-0.80 / -2.50%	32.40	32.40	31.20	31.20	31.20	4.07	7,900
7/9/2008	-1.00 / -3.03%	32.50	32.50	32.00	32.00	32.00	4.17	2,200

<<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)