Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
20,500
+100 (0.49%)
At close: Oct 3, 2025

HNX:VNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202521,500.0021,800.0021,400.0021,800.0021,800.001.40%32,089
Aug 12, 202521,200.0021,800.0021,100.0021,500.0021,500.000.94%6,989
Aug 11, 202520,900.0022,000.0020,900.0021,300.0021,300.002.90%32,775
Aug 8, 202520,800.0021,100.0020,700.0020,700.0020,700.00-27,513
Aug 7, 202521,000.0021,000.0020,500.0020,700.0020,700.00-0.48%28,918
Aug 6, 202520,300.0021,000.0020,200.0020,800.0020,800.00-66,923
Aug 5, 202520,800.0020,900.0020,000.0020,800.0020,800.00-25,010
Aug 4, 202520,300.0020,800.0020,300.0020,800.0020,800.002.46%28,787
Aug 1, 202520,400.0020,400.0020,200.0020,300.0020,300.00-0.49%6,253
Jul 31, 202520,400.0020,500.0020,200.0020,400.0020,400.00-35,981
Jul 30, 202520,200.0020,400.0020,200.0020,400.0020,400.000.99%23,984
Jul 29, 202520,500.0020,500.0020,200.0020,200.0020,200.00-1.46%36,343
Jul 28, 202520,300.0020,500.0020,300.0020,500.0020,500.001.49%55,631
Jul 25, 202520,400.0020,400.0020,000.0020,200.0020,200.000.50%59,483
Jul 24, 202520,200.0020,200.0020,100.0020,100.0020,100.00-34,969