Hanoi Reinsurance JSC (HNX:PRE)
Vietnam · Delayed Price · Currency is VND 26,800
+700 (2.68%)
At close: May 18, 2026
Hanoi Reinsurance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26,900.00 | 26,900.00 | 26,300.00 | 26,800.00 | 26,800.00 | 2.68% | 2,494 |
| May 15, 2026 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | 0.38% | 13,301 |
| May 14, 2026 | 25,900.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.78% | 6,500 |
| May 13, 2026 | 25,800.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 1.57% | 5,605 |
| May 12, 2026 | 24,900.00 | 25,400.00 | 24,900.00 | 25,400.00 | 25,400.00 | 1.60% | 13,802 |
| May 11, 2026 | 25,100.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.40% | 9,805 |
| May 8, 2026 | 24,800.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,900.00 | 0.81% | 13,602 |
| May 7, 2026 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 12,000 |
| May 6, 2026 | 24,500.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.82% | 21,400 |
| May 5, 2026 | 24,600.00 | 24,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.41% | 21,400 |
| May 4, 2026 | 24,400.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | 1.65% | 9,400 |
| Apr 29, 2026 | 24,200.00 | 24,300.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.41% | 3,000 |
| Apr 28, 2026 | 24,000.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1.26% | 22,201 |
| Apr 24, 2026 | 23,800.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 1,300 |
| Apr 23, 2026 | 23,800.00 | 24,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 11,107 |
| Apr 22, 2026 | 23,000.00 | 24,000.00 | 22,800.00 | 23,800.00 | 23,800.00 | 4.39% | 11,305 |
| Apr 21, 2026 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | 0.44% | 3,800 |
| Apr 17, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 6,100 |
| Apr 16, 2026 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 1.78% | 14,000 |
| Apr 14, 2026 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | - | 4,400 |
| Apr 13, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 9,101 |
| Apr 10, 2026 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 10,800 |
| Apr 9, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.79% | 1,500 |
| Apr 8, 2026 | 22,100.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 14,100 |
| Apr 7, 2026 | 22,100.00 | 22,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.89% | 8,200 |
| Apr 6, 2026 | 22,300.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | - | 5,520 |
| Apr 3, 2026 | 22,000.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | - | 4,600 |
| Apr 2, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.75% | 28,102 |
| Apr 1, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 19,006 |
| Mar 30, 2026 | 22,200.00 | 22,800.00 | 22,200.00 | 22,800.00 | 22,800.00 | 5.07% | 3,700 |
| Mar 27, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 705 |
| Mar 26, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 1,305 |
| Mar 25, 2026 | 22,200.00 | 22,800.00 | 21,700.00 | 22,000.00 | 22,000.00 | 2.80% | 13,500 |
| Mar 23, 2026 | 21,400.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.93% | 2,600 |
| Mar 20, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 1,800 |
| Mar 19, 2026 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 2,600 |
| Mar 18, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 400 |
| Mar 17, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 101 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 300 |
| Mar 13, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.45% | 100 |
| Mar 12, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 5,300 |
| Mar 11, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.33% | 1,030 |
| Mar 10, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1.42% | 12,500 |
| Mar 9, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -3.64% | 15,801 |
| Mar 6, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 14,300 |
| Mar 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 800 |
| Mar 4, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 1,104 |
| Mar 3, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 15,510 |
| Mar 2, 2026 | 22,700.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 8,400 |
| Feb 25, 2026 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | - | 3,104 |