Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2007	-5.00 / -4.59%	104.70	109.50	103.00	104.00	104.00	8.49	15,700
1/15/2007	+7.00 / +6.86%	102.00	112.20	100.00	109.00	109.00	8.90	16,400
1/12/2007	+8.80 / +9.44%	101.00	102.10	101.00	102.00	102.00	8.33	32,000
1/11/2007	+8.40 / +9.91%	86.00	93.20	86.00	93.20	93.20	7.61	33,100
1/10/2007	+7.70 / +9.99%	84.80	84.80	84.80	84.80	84.80	6.93	15,000
1/9/2007	+7.00 / +9.99%	77.00	77.10	77.00	77.10	77.10	6.30	32,400
1/8/2007	+5.70 / +8.85%	65.00	70.80	65.00	70.10	70.10	5.73	22,900
1/5/2007	+8.40 / +15.00%	62.00	64.70	62.00	64.40	64.40	5.26	22,800
1/4/2007	+1.70 / +3.13%	55.10	59.70	55.10	56.00	56.00	4.57	16,200
1/3/2007	+4.30 / +8.60%	51.00	55.80	51.00	54.30	54.30	4.43	19,300
1/2/2007	+3.00 / +6.38%	48.50	52.30	48.50	50.00	50.00	4.08	8,300
12/29/2006	-0.40 / -0.84%	50.50	50.50	46.00	47.00	47.00	3.84	13,800
12/28/2006	+1.20 / +2.60%	47.20	48.00	47.20	47.40	47.40	3.87	3,000
12/27/2006	+1.00 / +2.21%	46.00	46.20	46.00	46.20	46.20	3.77	1,300
12/26/2006	-0.80 / -1.74%	45.20	45.20	45.20	45.20	45.20	3.69	1,100
12/25/2006	-3.80 / -7.63%	44.90	46.00	44.90	46.00	46.00	3.76	2,200
12/22/2006	-1.20 / -2.35%	49.80	49.80	49.80	49.80	49.80	4.07	600
12/21/2006	0.00 / 0.00%	60.10	60.10	51.00	51.00	51.00	4.17	8,200
12/20/2006	-1.00 / -1.92%	55.50	57.50	51.00	51.00	51.00	4.17	10,700
12/19/2006	+1.50 / +2.97%	55.50	55.50	51.00	52.00	52.00	4.25	5,700
12/18/2006	+4.50 / +9.78%	51.00	51.00	50.00	50.50	50.50	4.12	3,900
12/15/2006	+2.00 / +4.55%	44.00	48.40	44.00	46.00	46.00	3.76	7,800
12/14/2006	+3.80 / +9.45%	44.20	44.20	41.00	44.00	44.00	3.59	9,100
12/13/2006	+2.70 / +7.20%	38.00	41.00	37.80	40.20	40.20	3.28	6,600
12/12/2006	+0.10 / +0.27%	37.00	39.00	37.00	37.50	37.50	3.06	1,800
12/11/2006	-0.10 / -0.27%	37.20	37.50	37.20	37.40	37.40	3.05	5,100
12/8/2006	0.00 / 0.00%	37.00	37.50	37.00	37.50	37.50	3.06	300
12/7/2006	-0.10 / -0.27%	37.00	37.50	37.00	37.50	37.50	3.06	2,000
12/6/2006	0.00 / 0.00%	37.60	37.60	37.60	37.60	37.60	3.07	0
12/5/2006	-0.40 / -1.05%	37.90	38.00	36.80	37.60	37.60	3.07	5,200

<<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)