Hanoi Reinsurance JSC (HNX:PRE)
Vietnam · Delayed Price · Currency is VND 29,900
+300 (1.01%)
At close: Sep 18, 2026
Hanoi Reinsurance JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | - | 500 |
| Sep 16, 2026 | 29,200.00 | 29,600.00 | 29,200.00 | 29,600.00 | 29,600.00 | 2.07% | 500 |
| Sep 15, 2026 | 29,100.00 | 29,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 1,300 |
| Sep 14, 2026 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | - | 800 |
| Sep 11, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.36% | 500 |
| Sep 10, 2026 | 29,800.00 | 29,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.01% | 1,600 |
| Sep 9, 2026 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 300 |
| Sep 8, 2026 | 30,300.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1.02% | 600 |
| Sep 7, 2026 | 30,400.00 | 30,500.00 | 28,800.00 | 29,500.00 | 29,500.00 | -2.64% | 5,801 |
| Sep 4, 2026 | 30,300.00 | 30,300.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.33% | 3,901 |
| Aug 28, 2026 | 30,100.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.66% | 3,700 |
| Aug 27, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.66% | 405 |
| Aug 26, 2026 | 30,100.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 1.34% | 2,600 |
| Aug 25, 2026 | 29,800.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.30% | 1,800 |
| Aug 24, 2026 | 29,600.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | 3.74% | 4,002 |
| Aug 21, 2026 | 29,300.00 | 29,400.00 | 28,800.00 | 29,400.00 | 29,400.00 | -0.34% | 900 |
| Aug 19, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 500 |
| Aug 18, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 3,900 |
| Aug 17, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 1,109 |
| Aug 14, 2026 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.36% | 4,200 |
| Aug 13, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.34% | 400 |
| Aug 12, 2026 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 1,700 |
| Aug 11, 2026 | 29,100.00 | 29,700.00 | 27,600.00 | 29,500.00 | 29,500.00 | 1.37% | 649 |
| Aug 10, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,100.00 | 29,100.00 | -1.36% | 4,932 |
| Aug 7, 2026 | 28,500.00 | 30,000.00 | 28,500.00 | 29,500.00 | 29,500.00 | 1.72% | 5,512 |
| Aug 6, 2026 | 28,100.00 | 29,100.00 | 28,100.00 | 29,000.00 | 29,000.00 | 3.39% | 8,000 |
| Aug 5, 2026 | 28,400.00 | 28,600.00 | 28,400.00 | 28,500.00 | 28,050.00 | 0.71% | 3,825 |
| Aug 4, 2026 | 28,200.00 | 28,300.00 | 28,100.00 | 28,300.00 | 27,853.16 | 0.35% | 1,911 |
| Aug 3, 2026 | 27,900.00 | 28,200.00 | 27,900.00 | 28,200.00 | 27,754.74 | 1.08% | 200 |
| Jul 31, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,459.47 | - | 800 |
| Jul 30, 2026 | 28,900.00 | 28,900.00 | 27,500.00 | 27,900.00 | 27,459.47 | -2.11% | 4,925 |
| Jul 29, 2026 | 28,000.00 | 28,500.00 | 27,400.00 | 28,500.00 | 28,050.00 | 1.79% | 907 |
| Jul 28, 2026 | 28,100.00 | 28,200.00 | 27,800.00 | 28,000.00 | 27,557.89 | -0.36% | 2,500 |
| Jul 27, 2026 | 27,900.00 | 30,000.00 | 26,300.00 | 28,100.00 | 27,656.32 | 2.55% | 5,100 |
| Jul 24, 2026 | 27,900.00 | 27,900.00 | 27,300.00 | 27,400.00 | 26,967.37 | -1.79% | 6,507 |
| Jul 23, 2026 | 27,700.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,459.47 | 0.72% | 5,329 |
| Jul 22, 2026 | 28,700.00 | 28,700.00 | 27,600.00 | 27,700.00 | 27,262.63 | -3.48% | 5,532 |
| Jul 21, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,246.84 | -1.37% | 803 |
| Jul 20, 2026 | 29,800.00 | 29,800.00 | 29,100.00 | 29,100.00 | 28,640.53 | -2.35% | 4,400 |
| Jul 17, 2026 | 29,900.00 | 29,900.00 | 29,300.00 | 29,800.00 | 29,329.47 | - | 3,100 |
| Jul 16, 2026 | 27,800.00 | 30,400.00 | 27,800.00 | 29,800.00 | 29,329.47 | 7.19% | 23,920 |
| Jul 15, 2026 | 27,900.00 | 27,900.00 | 27,800.00 | 27,800.00 | 27,361.05 | 0.72% | 914 |
| Jul 13, 2026 | 27,500.00 | 27,700.00 | 27,500.00 | 27,600.00 | 27,164.21 | - | 10,611 |
| Jul 10, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,164.21 | - | 7,200 |
| Jul 9, 2026 | 27,400.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,164.21 | 0.73% | 2,000 |
| Jul 8, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 26,967.37 | -0.36% | 3,400 |
| Jul 7, 2026 | 27,600.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,065.79 | 0.36% | 6,700 |
| Jul 6, 2026 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 26,967.37 | -0.72% | 4,800 |
| Jul 3, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,164.21 | - | 4,501 |
| Jul 2, 2026 | 27,600.00 | 27,900.00 | 27,500.00 | 27,600.00 | 27,164.21 | - | 4,701 |