Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2008	-0.60 / -1.64%	36.30	36.30	35.90	35.90	35.90	3.64	6,000
5/8/2008	+0.20 / +0.55%	36.30	36.50	36.30	36.50	36.50	3.70	5,200
5/7/2008	-0.10 / -0.27%	35.30	36.50	35.30	36.30	36.30	3.68	19,900
5/6/2008	+0.90 / +2.54%	36.60	36.60	36.00	36.40	36.40	3.69	35,100
5/5/2008	-1.30 / -3.53%	37.00	37.00	35.50	35.50	35.50	3.60	800
4/29/2008	+0.30 / +0.82%	36.80	36.80	36.00	36.80	36.80	3.73	10,000
4/28/2008	+1.00 / +2.82%	35.00	36.50	35.00	36.50	36.50	3.70	12,500
4/25/2008	-0.50 / -1.39%	35.50	35.90	35.10	35.50	35.50	3.60	8,000
4/24/2008	+0.90 / +2.56%	35.50	36.50	35.50	36.00	36.00	3.65	12,000
4/23/2008	-1.00 / -2.77%	37.10	37.10	35.10	35.10	35.10	3.56	28,500
4/22/2008	+1.00 / +2.85%	36.10	36.10	36.10	36.10	36.10	3.66	4,500
4/21/2008	+1.00 / +2.93%	35.10	35.10	35.10	35.10	35.10	3.56	500
4/18/2008	+0.90 / +2.71%	34.10	34.10	34.10	34.10	34.10	3.46	8,000
4/17/2008	+0.90 / +2.79%	33.20	33.20	33.20	33.20	33.20	3.37	4,300
4/16/2008	+0.40 / +1.25%	32.30	32.30	32.30	32.30	32.30	3.28	1,500
4/11/2008	+0.90 / +2.90%	31.00	31.90	31.00	31.90	31.90	3.24	10,900
4/10/2008	+0.90 / +2.99%	31.00	31.00	30.50	31.00	31.00	3.15	17,000
4/9/2008	+0.80 / +2.73%	30.10	30.10	30.10	30.10	30.10	3.05	11,500
4/8/2008	0.00 / 0.00%	30.10	30.10	28.50	29.30	29.30	2.97	44,800
4/7/2008	+0.80 / +2.81%	29.30	29.30	29.30	29.30	29.30	2.97	400
4/4/2008	+0.50 / +1.79%	28.50	28.50	28.50	28.50	28.50	2.89	100
4/3/2008	+0.50 / +1.82%	28.00	28.00	28.00	28.00	28.00	2.84	100
4/2/2008	+0.50 / +1.85%	27.50	27.50	27.50	27.50	27.50	2.79	100
4/1/2008	+0.50 / +1.89%	27.00	27.00	27.00	27.00	27.00	2.74	100
3/31/2008	+0.50 / +1.92%	26.50	26.50	26.50	26.50	26.50	2.69	100
3/28/2008	+0.50 / +1.96%	26.00	26.00	26.00	26.00	26.00	2.64	7,400
3/27/2008	+0.50 / +2.00%	25.50	25.50	25.50	25.50	25.50	2.59	10,000
3/26/2008	+0.10 / +0.40%	25.00	25.10	24.90	25.00	25.00	2.54	36,500
3/25/2008	-2.40 / -8.79%	26.00	26.00	24.90	24.90	24.90	2.53	4,600
3/24/2008	-2.70 / -9.00%	28.00	28.00	27.30	27.30	27.30	2.77	2,600

<<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)