Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2023	+1.00 / +3.47%	28.80	30.00	28.80	29.80	29.43	23.66	92,300
9/7/2023	+0.30 / +1.05%	28.70	28.80	28.50	28.80	28.72	22.86	36,900
9/6/2023	+0.10 / +0.35%	28.30	28.50	28.30	28.50	28.39	22.63	11,600
9/5/2023	0.00 / 0.00%	27.90	28.40	27.80	28.40	28.04	22.55	237,900
8/31/2023	0.00 / 0.00%	28.40	28.60	28.30	28.40	28.50	22.55	17,900
8/30/2023	+0.40 / +1.43%	28.00	28.50	28.00	28.40	28.27	22.55	36,200
8/29/2023	+0.60 / +2.19%	27.50	28.00	27.50	28.00	27.83	22.23	54,900
8/28/2023	-0.20 / -0.72%	27.40	27.60	27.40	27.40	27.44	21.75	7,200
8/25/2023	+0.60 / +2.22%	26.90	27.60	26.90	27.60	27.29	21.91	13,700
8/24/2023	0.00 / 0.00%	27.00	27.10	26.80	27.00	26.96	21.43	9,700
8/23/2023	+0.30 / +1.12%	27.00	27.10	26.80	27.00	26.91	21.43	3,500
8/22/2023	-0.30 / -1.11%	26.80	27.00	26.60	26.70	26.80	21.20	37,400
8/21/2023	-0.50 / -1.82%	27.50	27.50	26.80	27.00	27.02	21.43	12,500
8/18/2023	-0.10 / -0.36%	27.60	27.90	25.70	27.50	27.19	21.83	76,700
8/17/2023	-0.10 / -0.36%	27.50	27.70	27.40	27.60	27.68	21.91	12,400
8/16/2023	+0.30 / +1.09%	27.40	27.70	26.90	27.70	27.27	21.99	76,300
8/15/2023	-0.20 / -0.72%	27.30	27.60	27.00	27.40	27.40	21.75	34,900
8/14/2023	-0.10 / -0.36%	27.70	27.70	27.60	27.60	27.65	21.91	30,700
8/11/2023	+0.20 / +0.73%	27.50	27.70	27.40	27.70	27.52	21.99	42,100
8/10/2023	+0.30 / +1.10%	27.20	28.00	27.20	27.50	27.57	21.83	151,900
8/9/2023	-0.80 / -2.86%	28.00	28.00	27.20	27.20	27.68	21.59	36,000
8/8/2023	+0.20 / +0.72%	27.70	28.00	27.60	28.00	27.84	22.23	27,500
8/7/2023	-0.20 / -0.71%	27.60	27.90	27.60	27.80	27.80	22.07	35,800
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

<<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)