Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 21,000
-100 (-0.47%)
At close: Feb 3, 2026
HNX:VNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 16,874 |
| Feb 2, 2026 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 30,145 |
| Jan 30, 2026 | 21,200.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 19,474 |
| Jan 29, 2026 | 21,200.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.44% | 19,288 |
| Jan 28, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 49,072 |
| Jan 27, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 11,203 |
| Jan 26, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 10,704 |
| Jan 23, 2026 | 21,200.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.36% | 17,010 |
| Jan 22, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 27,483 |
| Jan 21, 2026 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 8,242 |
| Jan 20, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.31% | 38,728 |
| Jan 19, 2026 | 22,000.00 | 22,500.00 | 21,300.00 | 21,600.00 | 21,600.00 | -1.82% | 57,413 |
| Jan 16, 2026 | 22,000.00 | 22,500.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.92% | 54,142 |
| Jan 15, 2026 | 20,800.00 | 21,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.81% | 88,915 |
| Jan 14, 2026 | 20,700.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 177,986 |
| Jan 13, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 10,931 |
| Jan 12, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 37,123 |
| Jan 9, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 5,571 |
| Jan 8, 2026 | 20,900.00 | 21,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1.94% | 55,653 |
| Jan 7, 2026 | 20,400.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 71,320 |
| Jan 6, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 17,680 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 12,733 |
| Dec 31, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 1,500 |
| Dec 30, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 33,701 |
| Dec 29, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 13,119 |
| Dec 26, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.99% | 2,393 |
| Dec 25, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 5,809 |
| 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 |