Skip to main content
logo
Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
18,200
-300 (-1.62%)
At close: Aug 20, 2026

HNX:VNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202618,500.0018,500.0018,200.0018,200.0018,200.00-1.62%7,753
Aug 19, 202618,300.0018,500.0018,300.0018,500.0018,500.00-2,316
Aug 18, 202618,400.0018,600.0018,300.0018,500.0018,500.00-53,272
Aug 17, 202618,400.0018,500.0018,100.0018,500.0018,500.00-20,805
Aug 14, 202618,400.0018,500.0018,400.0018,500.0018,500.00-1,510
Aug 13, 202618,500.0018,500.0018,500.0018,500.0018,500.00-1,517
Aug 12, 202618,500.0018,500.0018,400.0018,500.0018,500.00-6,809
Aug 11, 202618,200.0018,500.0018,200.0018,500.0018,500.001.09%29,102
Aug 10, 202618,400.0018,500.0018,100.0018,300.0018,300.000.55%6,192
Aug 7, 202618,300.0018,300.0018,000.0018,200.0018,200.00-16,531
Aug 6, 202618,600.0018,600.0018,100.0018,200.0018,200.00-0.47%6,273
Aug 5, 202619,047.6219,238.1018,761.9119,238.1018,285.710.50%11,060
Aug 4, 202619,238.1019,238.1019,142.8619,142.8618,195.19-5,575
Aug 3, 202619,142.8619,238.1018,857.1419,142.8618,195.190.50%2,259
Jul 31, 202618,857.1419,047.6218,761.9119,047.6218,104.671.01%6,010
Jul 30, 202618,761.9118,952.3818,761.9118,857.1417,923.620.51%22,887
Jul 29, 202618,571.4318,857.1418,571.4318,761.9117,833.101.03%16,749
Jul 28, 202618,380.9518,571.4318,285.7118,571.4317,652.050.52%15,521
Jul 27, 202618,380.9518,571.4318,380.9518,476.1917,561.530.52%9,809
Jul 24, 202618,571.4318,571.4318,380.9518,380.9517,471.00-0.52%7,140
Jul 23, 202618,571.4318,571.4318,285.7118,476.1917,561.53-1.02%28,462
Jul 22, 202618,666.6718,666.6718,476.1918,666.6717,742.57-16,743
Jul 21, 202618,761.9118,761.9118,571.4318,666.6717,742.571.03%10,395
Jul 20, 202618,952.3818,952.3818,476.1918,476.1917,561.53-2.51%18,060
Jul 17, 202618,857.1418,952.3818,666.6718,952.3818,014.141.53%5,494
Jul 16, 202618,761.9118,857.1418,666.6718,666.6717,742.57-0.51%10,190
Jul 15, 202618,952.3818,952.3818,666.6718,761.9117,833.10-1.01%11,313
Jul 14, 202618,857.1418,952.3818,761.9118,952.3818,014.14-2,625
Jul 13, 202618,952.3818,952.3818,761.9118,952.3818,014.14-1,586
Jul 10, 202619,047.6219,047.6218,952.3818,952.3818,014.14-0.50%3,153
Jul 9, 202619,047.6219,047.6219,047.6219,047.6218,104.67-850
Jul 8, 202619,047.6219,047.6219,047.6219,047.6218,104.67-4,954
Jul 7, 202618,952.3819,047.6218,857.1419,047.6218,104.670.50%9,477
Jul 6, 202619,047.6219,047.6218,857.1418,952.3818,014.14-0.50%11,865
Jul 3, 202619,047.6219,047.6218,857.1419,047.6218,104.67-8,295
Jul 2, 202618,857.1419,047.6218,857.1419,047.6218,104.671.01%10,876
Jul 1, 202618,857.1418,857.1418,761.9118,857.1417,923.620.51%15,666
Jun 30, 202618,857.1418,857.1418,761.9118,761.9117,833.10-0.51%34,501
Jun 29, 202618,857.1418,857.1418,761.9118,857.1417,923.62-14,859
Jun 26, 202618,857.1418,857.1418,857.1418,857.1417,923.62-6,300
Jun 25, 202618,857.1418,952.3818,857.1418,857.1417,923.62-31,326
Jun 24, 202618,952.3819,047.6218,857.1418,857.1417,923.62-0.50%39,006
Jun 23, 202619,047.6219,238.1018,666.6718,952.3818,014.14-7,404
Jun 22, 202619,238.1019,238.1018,857.1418,952.3818,014.14-3,715
Jun 19, 202619,047.6219,047.6218,952.3818,952.3818,014.14-0.50%7,658
Jun 18, 202619,047.6219,047.6218,857.1419,047.6218,104.67-11,020
Jun 17, 202619,047.6219,047.6218,666.6719,047.6218,104.67-25,923
Jun 16, 202619,047.6219,047.6218,952.3819,047.6218,104.67-16,718
Jun 15, 202618,952.3819,142.8618,857.1419,047.6218,104.67-25,376
Jun 12, 202619,142.8619,142.8619,047.6219,047.6218,104.67-0.50%8,920