Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2014	+0.10 / +0.48%	21.00	21.00	21.00	21.00	21.00	9.25	300
9/4/2014	-0.10 / -0.48%	20.90	20.90	20.90	20.90	20.90	9.20	400
9/3/2014	0.00 / 0.00%	21.40	21.50	21.00	21.00	21.00	9.25	1,400
8/29/2014	0.00 / 0.00%	21.20	21.20	21.00	21.00	21.00	9.25	1,000
8/28/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	100
8/27/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	1,900
8/26/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	1,000
8/25/2014	-1.30 / -5.83%	21.00	21.00	21.00	21.00	21.00	9.25	56,300
8/22/2014	+0.50 / +2.29%	23.00	23.00	22.30	22.30	22.30	9.82	600
8/21/2014	+1.30 / +6.34%	21.00	21.90	21.00	21.80	21.80	9.60	17,400
8/20/2014	+0.50 / +2.50%	20.00	20.90	20.00	20.50	20.50	9.02	11,050
8/19/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	0
8/18/2014	+0.10 / +0.50%	19.90	20.00	19.90	20.00	20.00	8.80	1,400
8/15/2014	+0.10 / +0.51%	19.80	19.90	19.80	19.90	19.90	8.76	9,340
8/14/2014	-0.20 / -1.00%	20.20	20.20	19.80	19.80	19.80	8.72	1,400
8/13/2014	-0.10 / -0.50%	20.00	20.10	20.00	20.00	20.00	8.80	1,300
8/12/2014	0.00 / 0.00%	20.10	20.10	20.10	20.10	20.10	8.85	0
8/11/2014	-0.40 / -1.95%	20.30	20.30	20.10	20.10	20.10	8.85	2,200
8/8/2014	-0.50 / -2.38%	20.50	20.50	20.50	20.50	20.50	9.02	800
8/7/2014	+0.50 / +2.44%	21.00	21.00	21.00	21.00	21.00	9.25	2,000
8/6/2014	+0.50 / +2.50%	20.50	20.50	20.50	20.50	20.50	9.02	600
8/5/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	3,500
8/4/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	8,000
8/1/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	0
7/31/2014	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	8.80	16,300
7/30/2014	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	8.76	0
7/29/2014	0.00 / 0.00%	19.50	19.90	19.50	19.90	19.90	8.76	700
7/28/2014	0.00 / 0.00%	19.90	20.80	19.90	19.90	19.90	8.76	20,300
7/25/2014	-0.30 / -1.49%	19.10	19.90	19.10	19.90	19.90	8.76	2,600
7/24/2014	-0.10 / -0.49%	20.00	20.30	20.00	20.20	20.20	8.89	12,720

<<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)