Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2009	-0.40 / -1.28%	30.50	31.50	30.50	30.90	30.90	4.40	84,100
9/4/2009	-1.20 / -3.69%	32.50	32.50	31.10	31.30	31.30	4.46	118,800
9/3/2009	-0.30 / -0.91%	33.50	33.50	32.40	32.50	32.50	4.63	36,200
9/1/2009	-1.50 / -4.37%	34.00	34.00	32.50	32.80	32.80	4.67	66,900
8/31/2009	+1.00 / +3.00%	35.00	35.00	33.20	34.30	34.30	4.89	76,100
8/28/2009	+1.60 / +5.05%	32.10	33.70	32.10	33.30	33.30	4.74	192,100
8/27/2009	-0.10 / -0.31%	31.50	31.80	31.20	31.70	31.70	4.52	162,400
8/26/2009	+0.70 / +2.25%	31.40	31.80	31.00	31.80	31.80	4.53	152,900
8/25/2009	-0.40 / -1.27%	31.50	31.50	31.10	31.10	31.10	4.43	86,300
8/24/2009	+0.50 / +1.61%	31.00	32.00	31.00	31.50	31.50	4.49	57,200
8/21/2009	-0.60 / -1.90%	32.00	32.00	30.50	31.00	31.00	4.42	66,100
8/20/2009	-0.10 / -0.32%	32.00	32.00	31.10	31.60	31.60	4.36	70,300
8/19/2009	+1.00 / +3.26%	31.00	32.00	31.00	31.70	31.70	4.37	139,900
8/18/2009	-0.30 / -0.97%	30.80	31.00	30.50	30.70	30.70	4.23	50,600
8/17/2009	-0.10 / -0.32%	31.70	31.70	31.00	31.00	31.00	4.28	74,200
8/14/2009	+0.20 / +0.65%	31.50	32.00	31.00	31.10	31.10	4.29	226,500
8/13/2009	-0.10 / -0.32%	31.50	31.60	30.60	30.90	30.90	4.26	98,900
8/12/2009	0.00 / 0.00%	31.90	31.90	30.00	31.00	31.00	4.28	68,000
8/11/2009	0.00 / 0.00%	31.90	31.90	30.40	31.00	31.00	4.28	54,300
8/10/2009	+1.00 / +3.33%	30.00	31.70	30.00	31.00	31.00	4.28	139,400
8/7/2009	-0.20 / -0.66%	30.00	30.00	29.60	30.00	30.00	4.14	35,600
8/6/2009	+0.20 / +0.67%	30.00	30.70	30.00	30.20	30.20	4.17	78,100
8/5/2009	+0.90 / +3.09%	29.50	30.10	29.30	30.00	30.00	4.14	66,700
8/4/2009	0.00 / 0.00%	29.00	29.90	29.00	29.10	29.10	4.01	52,200
8/3/2009	-0.40 / -1.36%	29.10	29.40	28.50	29.10	29.10	4.01	70,000
7/31/2009	+0.80 / +2.79%	28.90	29.50	28.00	29.50	29.50	4.07	155,700
7/30/2009	-1.30 / -4.33%	28.50	29.00	28.50	28.70	28.70	3.96	14,500
7/29/2009	0.00 / 0.00%	30.30	31.00	29.20	30.00	30.00	4.14	77,600
7/28/2009	-1.00 / -3.23%	33.50	33.50	30.00	30.00	30.00	4.14	105,900
7/27/2009	+0.80 / +2.65%	32.30	32.30	30.00	31.00	31.00	4.28	154,700

<<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)