Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2022	-0.30 / -1.11%	27.10	27.20	26.20	26.80	26.85	22.55	48,800
9/20/2022	+0.10 / +0.37%	26.40	27.50	26.00	27.10	26.78	22.81	53,900
9/19/2022	-0.80 / -2.88%	27.80	27.80	26.00	27.00	26.94	22.72	58,100
9/16/2022	+0.10 / +0.36%	27.60	27.90	27.10	27.80	27.52	23.40	35,100
9/15/2022	+0.30 / +1.09%	27.50	28.50	26.90	27.70	27.94	23.31	196,900
9/14/2022	+0.60 / +2.24%	26.80	27.50	26.80	27.40	27.20	23.06	62,100
9/13/2022	-1.00 / -3.60%	27.80	27.80	26.80	26.80	27.15	22.55	78,800
9/12/2022	-0.10 / -0.36%	28.00	28.00	27.10	27.80	27.50	23.40	40,800
9/9/2022	+1.20 / +4.49%	26.80	27.90	26.50	27.90	27.06	23.48	71,400
9/8/2022	+0.30 / +1.14%	26.50	27.40	25.80	26.70	26.77	22.47	82,000
9/7/2022	-1.30 / -4.69%	27.70	27.70	26.40	26.40	27.09	22.22	42,600
9/6/2022	0.00 / 0.00%	27.70	28.50	27.30	27.70	28.10	23.31	57,700
9/5/2022	+1.70 / +6.54%	26.00	27.70	26.00	27.70	27.02	23.31	198,300
8/31/2022	+1.10 / +4.42%	25.00	26.00	24.90	26.00	25.47	21.88	140,300
8/30/2022	0.00 / 0.00%	25.00	25.00	24.90	24.90	24.93	20.96	24,600
8/29/2022	-0.10 / -0.40%	25.00	25.30	24.60	24.90	25.07	20.96	68,200
8/26/2022	0.00 / 0.00%	25.50	25.50	25.00	25.00	25.15	21.04	49,700
8/25/2022	-0.20 / -0.79%	25.40	25.60	25.00	25.00	25.31	21.04	43,400
8/24/2022	+0.20 / +0.80%	24.90	25.60	24.90	25.20	25.17	21.21	68,300
8/23/2022	+0.70 / +2.88%	24.60	25.00	24.00	25.00	24.49	21.04	59,000
8/22/2022	+0.30 / +1.25%	24.20	24.60	24.10	24.30	24.28	20.45	31,800
8/19/2022	-0.70 / -2.83%	24.60	24.80	24.00	24.00	24.50	20.20	63,700
8/18/2022	-0.30 / -1.20%	25.50	25.50	24.70	24.70	25.11	20.79	41,600
8/17/2022	-0.40 / -1.57%	25.50	25.50	25.00	25.00	25.37	21.04	28,800
8/16/2022	-0.30 / -1.17%	25.80	25.90	25.00	25.40	25.42	21.38	87,300
8/15/2022	0.00 / 0.00%	25.70	26.00	25.60	25.70	25.81	21.63	42,700
8/12/2022	0.00 / 0.00%	25.20	25.80	25.20	25.70	25.51	21.63	20,500
8/11/2022	+0.10 / +0.39%	25.90	26.30	25.70	25.70	25.88	21.63	81,000
8/10/2022	+0.40 / +1.59%	25.10	25.60	24.80	25.60	25.19	21.54	89,500
8/9/2022	-0.40 / -1.56%	25.50	25.70	25.20	25.20	25.49	21.21	51,300

<<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)