Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 18,000
+100 (0.56%)
At close: Oct 29, 2026
HNX:VNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 9,313 |
| Oct 28, 2026 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.56% | 15,803 |
| Oct 27, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 5,142 |
| Oct 26, 2026 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 4,577 |
| Oct 23, 2026 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 2,514 |
| Oct 22, 2026 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 17,955 |
| Oct 21, 2026 | 17,700.00 | 17,900.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.56% | 8,741 |
| Oct 20, 2026 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 2,884 |
| Oct 19, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 1,006 |
| Oct 16, 2026 | 17,900.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.13% | 5,533 |
| Oct 15, 2026 | 17,700.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 5,153 |
| Oct 14, 2026 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.67% | 4,540 |
| Oct 13, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 8,120 |
| Oct 12, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 19,337 |
| Oct 9, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 14,851 |
| Oct 8, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 24,226 |
| Oct 7, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 5,663 |
| Oct 6, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 23,875 |
| Oct 5, 2026 | 18,200.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 830 |
| Oct 2, 2026 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 9,740 |
| Oct 1, 2026 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 3,461 |
| Sep 30, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 6,634 |
| Sep 29, 2026 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.56% | 32,966 |
| Sep 28, 2026 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 14,950 |
| Sep 25, 2026 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.56% | 9,878 |
| Sep 24, 2026 | 17,800.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1.12% | 13,894 |
| Sep 23, 2026 | 17,700.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 0.56% | 9,525 |
| Sep 22, 2026 | 17,600.00 | 17,700.00 | 17,600.00 | 17,700.00 | 17,700.00 | - | 1,567 |
| Sep 21, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 4,185 |
| 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 |