Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2010	+0.30 / +1.27%	24.10	24.10	24.00	24.00	24.00	2.69	8,300
2/8/2010	-0.30 / -1.25%	25.30	25.30	23.70	23.70	23.70	2.66	5,500
2/5/2010	-0.50 / -2.04%	24.50	24.50	24.00	24.00	24.00	2.69	4,300
2/4/2010	+0.50 / +2.08%	25.70	25.70	24.20	24.50	24.50	2.75	14,800
2/3/2010	+0.40 / +1.69%	24.00	24.20	24.00	24.00	24.00	2.69	4,500
2/2/2010	-1.00 / -4.07%	23.80	24.00	23.60	23.60	23.60	2.65	7,200
2/1/2010	+0.60 / +2.50%	23.00	24.60	23.00	24.60	24.60	2.76	6,600
1/29/2010	0.00 / 0.00%	23.80	24.00	22.60	24.00	24.00	2.69	16,600
1/28/2010	-0.50 / -2.04%	25.80	25.80	24.00	24.00	24.00	2.69	6,700
1/27/2010	-0.90 / -3.54%	26.00	26.00	24.50	24.50	24.50	2.75	400
1/26/2010	+1.30 / +5.39%	25.40	25.40	24.10	25.40	25.40	2.85	26,600
1/25/2010	-0.90 / -3.60%	25.00	25.00	24.10	24.10	24.10	2.70	2,000
1/22/2010	+1.00 / +4.17%	25.00	25.00	24.90	25.00	25.00	2.80	14,700
1/21/2010	-1.20 / -4.76%	24.50	25.00	24.00	24.00	24.00	2.69	7,300
1/20/2010	-0.60 / -2.33%	27.30	27.30	24.90	25.20	25.20	2.83	1,600
1/19/2010	+1.20 / +4.88%	26.50	26.50	25.80	25.80	25.80	2.89	200
1/18/2010	-0.40 / -1.60%	25.00	25.00	24.60	24.60	24.60	2.76	2,800
1/15/2010	-0.60 / -2.34%	27.40	27.40	25.00	25.00	25.00	2.80	23,900
1/14/2010	-0.40 / -1.54%	25.80	26.00	25.60	25.60	25.60	2.87	6,300
1/13/2010	+1.00 / +4.00%	25.60	26.00	25.00	26.00	26.00	2.92	9,800
1/12/2010	-1.00 / -3.85%	26.10	26.10	25.00	25.00	25.00	2.80	1,700
1/11/2010	0.00 / 0.00%	26.50	26.50	25.50	26.00	26.00	2.92	30,200
1/8/2010	0.00 / 0.00%	26.60	28.10	26.00	26.00	26.00	2.92	252,000
1/7/2010	-0.70 / -2.62%	26.90	26.90	26.00	26.00	26.00	2.92	7,000
1/6/2010	-0.40 / -1.48%	27.20	27.20	26.50	26.70	26.70	3.00	47,400
1/5/2010	+0.50 / +1.88%	27.80	27.90	27.10	27.10	27.10	3.04	63,100
1/4/2010	+1.60 / +6.40%	25.00	26.60	25.00	26.60	26.60	2.98	18,800
12/31/2009	+0.50 / +2.04%	25.30	25.30	24.50	25.00	25.00	2.80	13,200
12/30/2009	-0.70 / -2.78%	25.40	25.40	24.50	24.50	24.50	2.75	19,600
12/29/2009	+0.20 / +0.80%	25.00	25.40	25.00	25.20	25.20	2.83	12,000

<<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)