Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 20,700
-600 (-2.82%)
At close: Oct 24, 2025
HNX:VNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | -2.82% | 309,859 |
| Oct 23, 2025 | 20,200.00 | 21,300.00 | 20,000.00 | 21,300.00 | 21,300.00 | 4.93% | 32,587 |
| Oct 22, 2025 | 19,900.00 | 20,300.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2.01% | 14,746 |
| Oct 21, 2025 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 1.02% | 5,335 |
| Oct 20, 2025 | 20,200.00 | 20,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.48% | 50,659 |
| Oct 17, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 6,442 |
| Oct 16, 2025 | 20,300.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 18,378 |
| Oct 15, 2025 | 20,100.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 22,778 |
| Oct 14, 2025 | 20,200.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 28,033 |
| Oct 13, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 50,582 |
| Oct 10, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 28,332 |
| Oct 9, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 1,900 |
| Oct 8, 2025 | 20,300.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 5,904 |
| Oct 7, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 9,402 |
| Oct 6, 2025 | 20,700.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 31,224 |
| Oct 3, 2025 | 20,500.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 8,080 |
| Oct 2, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 1,863 |
| Oct 1, 2025 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 6,945 |
| Sep 30, 2025 | 20,500.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 22,447 |
| Sep 29, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 5,706 |
| Sep 26, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 11,896 |
| Sep 25, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 11,261 |
| Sep 24, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 10,068 |
| Sep 23, 2025 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 34,312 |
| Sep 22, 2025 | 20,600.00 | 22,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 27,918 |
| Sep 19, 2025 | 20,500.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.49% | 13,175 |
| Sep 18, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 6,737 |
| Sep 17, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 8,752 |
| Sep 16, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 11,120 |
| Sep 15, 2025 | 20,700.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 15,800 |
| Sep 12, 2025 | 20,700.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 9,200 |
| Sep 11, 2025 | 20,400.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 0.98% | 28,900 |
| Sep 10, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 5,413 |
| Sep 9, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 14,600 |
| Sep 8, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 34,799 |
| Sep 5, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 84,921 |
| Sep 4, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.94% | 27,087 |
| Sep 3, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.95% | 23,842 |
| Aug 29, 2025 | 21,100.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 36,979 |
| Aug 28, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 19,486 |
| Aug 27, 2025 | 21,400.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | - | 72,569 |
| Aug 26, 2025 | 21,000.00 | 21,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | 0.47% | 13,139 |
| Aug 25, 2025 | 21,600.00 | 21,600.00 | 20,900.00 | 21,300.00 | 21,300.00 | -1.39% | 44,667 |
| Aug 22, 2025 | 21,200.00 | 21,600.00 | 21,100.00 | 21,600.00 | 21,600.00 | - | 7,190 |
| Aug 21, 2025 | 21,500.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.93% | 21,158 |
| Aug 20, 2025 | 20,700.00 | 22,500.00 | 20,300.00 | 21,400.00 | 21,400.00 | -1.38% | 20,656 |
| Aug 19, 2025 | 22,200.00 | 22,200.00 | 21,600.00 | 21,700.00 | 21,700.00 | -1.36% | 13,227 |
| Aug 18, 2025 | 21,600.00 | 22,300.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1.85% | 43,549 |
| Aug 15, 2025 | 21,800.00 | 21,800.00 | 21,100.00 | 21,600.00 | 21,600.00 | -0.92% | 10,753 |
| Aug 14, 2025 | 21,800.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | - | 51,659 |