Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2008	-2.50 / -6.76%	34.50	34.50	34.50	34.50	34.50	4.66	3,300
9/16/2008	-1.90 / -4.88%	37.00	37.20	36.50	37.00	37.00	4.99	17,000
9/15/2008	-2.80 / -6.71%	38.80	41.00	38.80	38.90	38.90	5.25	21,000
9/12/2008	-3.10 / -6.92%	41.70	41.70	41.70	41.70	41.70	5.63	100
9/11/2008	-3.30 / -6.86%	44.80	44.80	44.80	44.80	44.80	6.05	200
9/10/2008	-3.60 / -6.96%	48.10	48.10	48.10	48.10	48.10	6.49	700
9/9/2008	-3.80 / -6.85%	51.70	51.70	51.70	51.70	51.70	6.98	100
9/8/2008	-4.00 / -6.72%	55.50	55.50	55.50	55.50	55.50	7.49	900
9/5/2008	-0.50 / -0.83%	59.60	59.60	59.50	59.50	59.50	8.03	700
9/4/2008	+3.50 / +6.19%	64.00	64.30	60.00	60.00	60.00	8.10	21,800
9/3/2008	+0.10 / +0.18%	60.40	60.40	56.50	56.50	56.50	7.62	22,700
8/29/2008	+0.40 / +0.71%	64.80	64.80	56.40	56.40	56.40	7.61	17,400
8/28/2008	-1.20 / -2.10%	60.50	61.20	53.20	56.00	56.00	7.56	174,000
8/27/2008	+3.70 / +6.92%	57.20	57.20	57.20	57.20	57.20	7.72	5,700
8/26/2008	+3.50 / +7.00%	53.50	53.50	53.50	53.50	53.50	7.22	8,100
8/25/2008	+3.20 / +6.84%	50.00	50.00	50.00	50.00	50.00	6.75	4,400
8/22/2008	+3.00 / +6.85%	46.80	46.80	46.80	46.80	46.80	6.32	1,800
8/21/2008	+2.80 / +6.83%	43.80	43.80	43.80	43.80	43.80	5.91	4,800
8/20/2008	+2.60 / +6.77%	41.00	41.00	41.00	41.00	41.00	5.53	17,800
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

<<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)