Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 20,300
-200 (-0.98%)
At close: Dec 24, 2025
HNX:VNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 7,101 |
| Dec 23, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 7,674 |
| Dec 22, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 17,342 |
| Dec 19, 2025 | 20,500.00 | 22,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 29,340 |
| Dec 18, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,015 |
| Dec 17, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 5,762 |
| Dec 16, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.49% | 11,200 |
| Dec 15, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 3,200 |
| Dec 12, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 41,933 |
| Dec 11, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 4,548 |
| Dec 10, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.49% | 1,067 |
| Dec 9, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.49% | 16,477 |
| Dec 8, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 3,133 |
| Dec 5, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 977 |
| Dec 4, 2025 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 21,940 |
| Dec 3, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 6,922 |
| Dec 2, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 2,959 |
| Dec 1, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 3,280 |
| Nov 28, 2025 | 20,200.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 2.48% | 14,566 |
| Nov 27, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 2,794 |
| Nov 26, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,870 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 13,477 |
| Nov 24, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.98% | 16,313 |
| Nov 21, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 15,201 |
| Nov 20, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 5,263 |
| Nov 19, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 1,045 |
| Nov 18, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.98% | 5,400 |
| Nov 17, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 3,574 |
| Nov 14, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,647 |
| Nov 13, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 12,212 |
| Nov 12, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 9,050 |
| Nov 11, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 5,103 |
| Nov 10, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.99% | 55,968 |
| Nov 7, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 9,189 |
| Nov 6, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 17,199 |
| Nov 5, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 32,961 |
| Nov 4, 2025 | 20,600.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 13,077 |
| Nov 3, 2025 | 20,400.00 | 21,300.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 57,641 |
| Oct 31, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 5,601 |
| Oct 30, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 10,065 |
| Oct 29, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 20,113 |
| Oct 28, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 11,402 |
| Oct 27, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 6,408 |
| 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 |