Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/8/2008	+0.20 / +0.61%	33.00	33.00	33.00	33.00	33.00	4.30	100
7/7/2008	-0.40 / -1.20%	33.00	33.00	32.80	32.80	32.80	4.28	3,000
7/4/2008	+1.70 / +5.40%	33.20	33.20	31.00	33.20	33.20	4.33	10,900
7/3/2008	-0.20 / -0.63%	32.10	32.10	31.30	31.50	31.50	4.11	31,500
7/2/2008	+0.90 / +2.92%	30.70	31.70	29.50	31.70	31.70	4.13	2,400
7/1/2008	+0.90 / +3.01%	30.10	30.80	30.10	30.80	30.80	4.02	400
6/30/2008	+1.60 / +5.65%	29.50	29.90	29.50	29.90	29.90	3.90	800
6/27/2008	-0.30 / -1.05%	29.30	29.30	28.30	28.30	28.30	3.69	200
6/26/2008	0.00 / 0.00%	29.70	29.70	27.60	28.60	28.60	3.73	3,100
6/25/2008	+1.10 / +4.00%	28.60	28.60	28.60	28.60	28.60	3.73	2,000
6/24/2008	+1.00 / +3.77%	27.50	27.50	27.50	27.50	27.50	3.59	3,900

<<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)