Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 19,400
-500 (-2.51%)
At close: Jul 20, 2026
HNX:VNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19,900.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | -2.51% | 17,200 |
| Jul 17, 2026 | 19,800.00 | 19,900.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1.53% | 5,233 |
| Jul 16, 2026 | 19,700.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.51% | 9,705 |
| Jul 15, 2026 | 19,900.00 | 19,900.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.01% | 10,775 |
| Jul 14, 2026 | 19,800.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | - | 2,500 |
| Jul 13, 2026 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | - | 1,511 |
| Jul 10, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 3,003 |
| Jul 9, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 810 |
| Jul 8, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 4,719 |
| Jul 7, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 9,026 |
| Jul 6, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.50% | 11,300 |
| Jul 3, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 7,900 |
| Jul 2, 2026 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 10,359 |
| Jul 1, 2026 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 14,920 |
| Jun 30, 2026 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 32,859 |
| Jun 29, 2026 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 14,152 |
| Jun 26, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 6,000 |
| Jun 25, 2026 | 19,800.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 29,835 |
| Jun 24, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.50% | 37,149 |
| Jun 23, 2026 | 20,000.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | - | 7,052 |
| Jun 22, 2026 | 20,200.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,900.00 | - | 3,539 |
| Jun 19, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 7,294 |
| Jun 18, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 10,496 |
| Jun 17, 2026 | 20,000.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | - | 24,689 |
| Jun 16, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 15,922 |
| Jun 15, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 24,168 |
| Jun 12, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 8,496 |
| Jun 11, 2026 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 11,400 |
| Jun 10, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 3,140 |
| Jun 9, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 3,581 |
| Jun 8, 2026 | 20,300.00 | 20,300.00 | 19,900.00 | 20,200.00 | 20,200.00 | -0.49% | 9,246 |
| Jun 5, 2026 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 7,300 |
| Jun 4, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 22,803 |
| Jun 3, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.49% | 16,504 |
| Jun 2, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 48,072 |
| Jun 1, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 48,559 |
| May 29, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 5,839 |
| May 28, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 4,359 |
| May 27, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 25,625 |
| May 26, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 11,935 |
| May 25, 2026 | 20,400.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 7,872 |
| May 22, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 16,768 |
| May 21, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 3,298 |
| May 20, 2026 | 20,500.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 22,847 |
| May 19, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 19,024 |
| May 18, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 2,100 |
| May 15, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 4,541 |
| May 14, 2026 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.49% | 27,516 |
| May 13, 2026 | 20,600.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 7,400 |
| May 12, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 17,102 |