Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2023	0.00 / 0.00%	27.50	28.20	27.50	28.00	27.96	22.23	29,800
8/3/2023	0.00 / 0.00%	27.60	28.00	27.40	28.00	27.55	22.23	20,000
8/2/2023	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.61	22.23	17,200
8/1/2023	-0.80 / -2.78%	28.80	28.80	28.00	28.00	28.34	22.23	70,900
7/31/2023	+0.70 / +2.49%	27.90	28.80	27.90	28.80	28.28	22.86	62,200
7/28/2023	+0.60 / +2.18%	27.50	28.60	27.50	28.10	28.14	22.31	40,700
7/27/2023	+0.30 / +1.10%	27.20	27.60	27.20	27.50	27.37	21.83	23,800
7/26/2023	-0.10 / -0.37%	27.20	27.20	27.00	27.20	27.12	21.59	33,500
7/25/2023	-0.20 / -0.73%	27.50	27.50	27.10	27.30	27.27	21.67	30,000
7/24/2023	-0.10 / -0.36%	27.60	27.60	26.90	27.50	27.22	21.83	78,300
7/21/2023	+0.20 / +0.73%	27.40	27.60	27.40	27.60	27.48	21.91	47,200
7/20/2023	0.00 / 0.00%	27.20	27.70	27.10	27.40	27.41	21.75	62,300
7/19/2023	+1.10 / +4.18%	26.20	27.50	26.10	27.40	26.90	21.75	42,900
7/18/2023	+0.10 / +0.38%	26.20	26.50	25.70	26.30	26.20	20.88	30,800
7/17/2023	-0.20 / -0.76%	26.40	26.50	26.20	26.20	26.32	20.80	28,700
7/14/2023	+0.30 / +1.15%	26.00	26.40	26.00	26.40	26.13	20.96	26,400
7/13/2023	+0.20 / +0.77%	25.90	26.10	25.80	26.10	25.99	20.72	24,500
7/12/2023	+0.50 / +1.97%	25.50	26.00	25.40	25.90	25.76	20.56	25,200
7/11/2023	-0.10 / -0.39%	25.50	25.70	25.40	25.40	25.42	20.16	45,300
7/10/2023	+0.40 / +1.59%	25.70	25.80	25.20	25.50	25.46	20.24	91,600
7/7/2023	+0.80 / +3.16%	25.30	26.30	25.30	26.10	25.63	19.93	113,200
7/6/2023	-0.40 / -1.56%	25.80	25.80	25.20	25.30	25.32	19.32	90,400
7/5/2023	-0.10 / -0.39%	25.70	26.00	25.60	25.70	25.69	19.62	27,700
7/4/2023	-0.40 / -1.53%	26.20	26.30	25.80	25.80	26.03	19.70	37,200
7/3/2023	+0.50 / +1.95%	25.70	26.20	25.70	26.20	25.96	20.00	45,900
6/30/2023	-0.10 / -0.39%	26.00	26.00	25.60	25.70	25.67	19.62	33,200
6/29/2023	0.00 / 0.00%	25.80	25.80	25.60	25.80	25.73	19.70	29,700
6/28/2023	0.00 / 0.00%	26.00	26.00	25.70	25.80	25.83	19.70	21,500
6/27/2023	-0.20 / -0.77%	25.90	26.00	25.70	25.80	25.85	19.70	9,000
6/26/2023	-0.10 / -0.38%	26.10	26.50	25.30	26.00	26.09	19.85	23,900

<<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)