Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2010	-0.30 / -1.26%	23.60	23.60	23.50	23.60	23.60	2.73	5,500
6/14/2010	+0.30 / +1.27%	24.00	24.00	23.40	23.90	23.90	2.77	9,300
6/11/2010	+0.40 / +1.72%	23.50	23.70	23.50	23.60	23.60	2.73	4,500
6/10/2010	0.00 / 0.00%	23.30	23.30	23.10	23.20	23.20	2.69	10,100
6/9/2010	-0.40 / -1.69%	24.00	24.40	23.20	23.20	23.20	2.69	2,900
6/8/2010	+0.30 / +1.29%	23.50	23.60	23.10	23.60	23.60	2.73	3,100
6/7/2010	-0.90 / -3.72%	24.30	24.30	23.10	23.30	23.30	2.70	12,500
6/4/2010	+0.20 / +0.83%	24.80	25.00	23.70	24.20	24.20	2.80	11,400
6/3/2010	+0.20 / +0.84%	24.40	24.40	24.00	24.00	24.00	2.78	600
6/2/2010	+0.10 / +0.42%	24.50	24.50	23.70	23.80	23.80	2.76	11,300
6/1/2010	-0.80 / -3.27%	23.50	23.70	23.50	23.70	23.70	2.75	2,000
5/31/2010	-0.10 / -0.41%	24.50	24.50	24.50	24.50	24.50	2.84	0
5/28/2010	+0.50 / +2.07%	24.50	24.80	23.90	24.60	24.60	2.85	33,700
5/27/2010	-0.40 / -1.63%	23.70	24.10	23.50	24.10	24.10	2.79	11,800
5/26/2010	0.00 / 0.00%	24.50	24.60	24.00	24.50	24.50	2.84	16,300
5/25/2010	+0.50 / +2.08%	24.40	24.70	24.10	24.50	24.50	2.84	30,100
5/24/2010	+0.50 / +2.13%	24.00	24.50	23.70	24.00	24.00	2.78	59,500
5/21/2010	-0.60 / -2.49%	24.10	24.10	23.00	23.50	23.50	2.72	125,600
5/20/2010	+0.50 / +2.12%	23.10	24.40	22.90	24.10	24.10	2.79	54,600
5/19/2010	-0.60 / -2.48%	24.20	24.20	23.30	23.60	23.60	2.73	112,900
5/18/2010	-0.30 / -1.22%	24.50	24.60	24.20	24.20	24.20	2.80	81,700
5/17/2010	-0.20 / -0.81%	24.50	24.80	24.40	24.50	24.50	2.84	35,900
5/14/2010	+0.20 / +0.82%	24.50	24.70	24.30	24.70	24.70	2.86	20,000
5/13/2010	+0.10 / +0.41%	24.40	24.50	24.30	24.50	24.50	2.84	6,900
5/12/2010	-0.80 / -3.17%	25.50	25.50	23.80	24.40	24.40	2.83	37,600
5/11/2010	+0.10 / +0.40%	25.80	25.80	25.20	25.20	25.20	2.92	9,200
5/10/2010	-0.30 / -1.18%	25.40	25.50	24.90	25.10	25.10	2.91	52,000
5/7/2010	-0.60 / -2.31%	26.00	26.00	25.20	25.40	25.40	2.94	47,900
5/6/2010	+0.30 / +1.17%	25.70	26.00	25.50	26.00	26.00	3.01	48,300
5/5/2010	-0.30 / -1.15%	26.00	26.00	25.50	25.70	25.70	2.98	27,700

<<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)