Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
20,700
-600 (-2.82%)
At close: Oct 24, 2025

HNX:VNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520,400.0020,800.0020,400.0020,700.0020,700.00-2.82%309,859
Oct 23, 202520,200.0021,300.0020,000.0021,300.0021,300.004.93%32,587
Oct 22, 202519,900.0020,300.0019,900.0020,300.0020,300.002.01%14,746
Oct 21, 202519,400.0020,000.0019,400.0019,900.0019,900.001.02%5,335
Oct 20, 202520,200.0020,200.0019,700.0019,700.0019,700.00-2.48%50,659
Oct 17, 202520,100.0020,500.0020,100.0020,200.0020,200.000.50%6,442
Oct 16, 202520,300.0020,600.0020,000.0020,100.0020,100.00-0.99%18,378
Oct 15, 202520,100.0020,500.0020,000.0020,300.0020,300.000.50%22,778
Oct 14, 202520,200.0020,400.0020,100.0020,200.0020,200.00-0.49%28,033
Oct 13, 202520,400.0020,400.0020,100.0020,300.0020,300.00-0.49%50,582
Oct 10, 202520,200.0020,500.0020,200.0020,400.0020,400.00-0.49%28,332
Oct 9, 202520,500.0020,500.0020,300.0020,500.0020,500.00-1,900
Oct 8, 202520,300.0020,500.0020,200.0020,500.0020,500.00-5,904
Oct 7, 202520,200.0020,500.0020,200.0020,500.0020,500.00-9,402
Oct 6, 202520,700.0020,700.0020,100.0020,500.0020,500.00-31,224
Oct 3, 202520,500.0020,700.0020,300.0020,500.0020,500.000.49%8,080
Oct 2, 202520,200.0020,500.0020,200.0020,400.0020,400.00-1,863
Oct 1, 202520,400.0020,500.0020,300.0020,400.0020,400.00-6,945
Sep 30, 202520,500.0020,600.0020,200.0020,400.0020,400.00-22,447
Sep 29, 202520,600.0020,700.0020,400.0020,400.0020,400.00-0.49%5,706
Sep 26, 202520,400.0020,500.0020,400.0020,500.0020,500.000.49%11,896
Sep 25, 202520,400.0020,400.0020,400.0020,400.0020,400.00-11,261
Sep 24, 202520,400.0020,400.0020,000.0020,400.0020,400.00-10,068
Sep 23, 202520,400.0020,500.0020,300.0020,400.0020,400.00-0.49%34,312
Sep 22, 202520,600.0022,000.0020,400.0020,500.0020,500.00-0.49%27,918
Sep 19, 202520,500.0020,600.0020,200.0020,600.0020,600.000.49%13,175
Sep 18, 202520,700.0020,700.0020,400.0020,500.0020,500.00-6,737
Sep 17, 202520,700.0020,700.0020,500.0020,500.0020,500.00-0.97%8,752
Sep 16, 202520,800.0020,800.0020,500.0020,700.0020,700.00-11,120
Sep 15, 202520,700.0020,700.0020,600.0020,700.0020,700.00-15,800
Sep 12, 202520,700.0020,700.0020,600.0020,700.0020,700.00-9,200
Sep 11, 202520,400.0020,700.0020,200.0020,700.0020,700.000.98%28,900
Sep 10, 202520,500.0020,600.0020,400.0020,500.0020,500.000.49%5,413
Sep 9, 202520,500.0020,600.0020,400.0020,400.0020,400.00-0.49%14,600
Sep 8, 202520,900.0021,000.0020,500.0020,500.0020,500.00-2.38%34,799
Sep 5, 202521,100.0021,100.0021,000.0021,000.0021,000.00-84,921
Sep 4, 202521,200.0021,200.0020,900.0021,000.0021,000.00-0.94%27,087
Sep 3, 202521,300.0021,300.0020,900.0021,200.0021,200.000.95%23,842
Aug 29, 202521,100.0021,200.0021,000.0021,000.0021,000.00-36,979
Aug 28, 202521,400.0021,400.0021,000.0021,000.0021,000.00-1.87%19,486
Aug 27, 202521,400.0021,600.0021,000.0021,400.0021,400.00-72,569
Aug 26, 202521,000.0021,400.0020,900.0021,400.0021,400.000.47%13,139
Aug 25, 202521,600.0021,600.0020,900.0021,300.0021,300.00-1.39%44,667
Aug 22, 202521,200.0021,600.0021,100.0021,600.0021,600.00-7,190
Aug 21, 202521,500.0021,600.0021,200.0021,600.0021,600.000.93%21,158
Aug 20, 202520,700.0022,500.0020,300.0021,400.0021,400.00-1.38%20,656
Aug 19, 202522,200.0022,200.0021,600.0021,700.0021,700.00-1.36%13,227
Aug 18, 202521,600.0022,300.0021,500.0022,000.0022,000.001.85%43,549
Aug 15, 202521,800.0021,800.0021,100.0021,600.0021,600.00-0.92%10,753
Aug 14, 202521,800.0022,400.0021,700.0021,800.0021,800.00-51,659