Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 17,700
0.00 (0.00%)
At close: Sep 18, 2026
HNX:VNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17,700.00 | 17,700.00 | 17,600.00 | 17,700.00 | 17,700.00 | - | 1,151 |
| Sep 17, 2026 | 17,600.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 0.57% | 7,667 |
| Sep 16, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.56% | 11,644 |
| Sep 15, 2026 | 17,700.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 1,756 |
| Sep 14, 2026 | 17,800.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.56% | 10,372 |
| Sep 11, 2026 | 17,600.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 0.57% | 16,559 |
| Sep 10, 2026 | 17,500.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 23,400 |
| Sep 9, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 20,490 |
| Sep 8, 2026 | 17,700.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.12% | 41,896 |
| Sep 7, 2026 | 18,100.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.66% | 70,479 |
| Sep 4, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 18,490 |
| Sep 3, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 17,566 |
| Aug 28, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 5,939 |
| Aug 27, 2026 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 10,706 |
| Aug 26, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 7,236 |
| Aug 25, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 6,204 |
| Aug 24, 2026 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 3,620 |
| Aug 21, 2026 | 18,100.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 4,582 |
| Aug 20, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 7,753 |
| Aug 19, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 2,316 |
| Aug 18, 2026 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 53,272 |
| Aug 17, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | - | 20,805 |
| Aug 14, 2026 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 1,510 |
| Aug 13, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 1,517 |
| Aug 12, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 6,809 |
| Aug 11, 2026 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 29,102 |
| Aug 10, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 6,192 |
| Aug 7, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 16,531 |
| Aug 6, 2026 | 18,600.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.47% | 6,273 |
| Aug 5, 2026 | 19,047.62 | 19,238.10 | 18,761.91 | 19,238.10 | 18,285.71 | 0.50% | 11,060 |
| Aug 4, 2026 | 19,238.10 | 19,238.10 | 19,142.86 | 19,142.86 | 18,195.19 | - | 5,575 |
| Aug 3, 2026 | 19,142.86 | 19,238.10 | 18,857.14 | 19,142.86 | 18,195.19 | 0.50% | 2,259 |
| Jul 31, 2026 | 18,857.14 | 19,047.62 | 18,761.91 | 19,047.62 | 18,104.67 | 1.01% | 6,010 |
| Jul 30, 2026 | 18,761.91 | 18,952.38 | 18,761.91 | 18,857.14 | 17,923.62 | 0.51% | 22,887 |
| Jul 29, 2026 | 18,571.43 | 18,857.14 | 18,571.43 | 18,761.91 | 17,833.10 | 1.03% | 16,749 |
| Jul 28, 2026 | 18,380.95 | 18,571.43 | 18,285.71 | 18,571.43 | 17,652.05 | 0.52% | 15,521 |
| Jul 27, 2026 | 18,380.95 | 18,571.43 | 18,380.95 | 18,476.19 | 17,561.53 | 0.52% | 9,809 |
| Jul 24, 2026 | 18,571.43 | 18,571.43 | 18,380.95 | 18,380.95 | 17,471.00 | -0.52% | 7,140 |
| Jul 23, 2026 | 18,571.43 | 18,571.43 | 18,285.71 | 18,476.19 | 17,561.53 | -1.02% | 28,462 |
| Jul 22, 2026 | 18,666.67 | 18,666.67 | 18,476.19 | 18,666.67 | 17,742.57 | - | 16,743 |
| Jul 21, 2026 | 18,761.91 | 18,761.91 | 18,571.43 | 18,666.67 | 17,742.57 | 1.03% | 10,395 |
| Jul 20, 2026 | 18,952.38 | 18,952.38 | 18,476.19 | 18,476.19 | 17,561.53 | -2.51% | 18,060 |
| Jul 17, 2026 | 18,857.14 | 18,952.38 | 18,666.67 | 18,952.38 | 18,014.14 | 1.53% | 5,494 |
| Jul 16, 2026 | 18,761.91 | 18,857.14 | 18,666.67 | 18,666.67 | 17,742.57 | -0.51% | 10,190 |
| Jul 15, 2026 | 18,952.38 | 18,952.38 | 18,666.67 | 18,761.91 | 17,833.10 | -1.01% | 11,313 |
| Jul 14, 2026 | 18,857.14 | 18,952.38 | 18,761.91 | 18,952.38 | 18,014.14 | - | 2,625 |
| Jul 13, 2026 | 18,952.38 | 18,952.38 | 18,761.91 | 18,952.38 | 18,014.14 | - | 1,586 |
| Jul 10, 2026 | 19,047.62 | 19,047.62 | 18,952.38 | 18,952.38 | 18,014.14 | -0.50% | 3,153 |
| Jul 9, 2026 | 19,047.62 | 19,047.62 | 19,047.62 | 19,047.62 | 18,104.67 | - | 850 |
| Jul 8, 2026 | 19,047.62 | 19,047.62 | 19,047.62 | 19,047.62 | 18,104.67 | - | 4,954 |