Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam · Delayed Price · Currency is VND 20,600
+100 (0.49%)
At close: May 18, 2026
HNX:VNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 20,700.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 9,201 |
| May 8, 2026 | 20,600.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.48% | 14,022 |
| May 7, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 9,016 |
| May 6, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 12,614 |
| May 5, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 38,701 |
| May 4, 2026 | 20,600.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 16,123 |
| Apr 29, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 13,300 |
| Apr 28, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.48% | 15,342 |
| Apr 24, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 12,541 |
| Apr 23, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 5,080 |
| Apr 22, 2026 | 20,600.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 12,094 |
| Apr 21, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.49% | 30,878 |
| Apr 20, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 14,200 |
| Apr 17, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 30,551 |
| Apr 16, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.48% | 17,701 |
| Apr 15, 2026 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.48% | 18,645 |
| Apr 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 3,511 |
| Apr 13, 2026 | 20,900.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.96% | 4,840 |
| Apr 10, 2026 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 27,800 |
| Apr 9, 2026 | 20,900.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 11,361 |
| Apr 8, 2026 | 21,000.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.48% | 14,700 |
| Apr 7, 2026 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 13,690 |
| Apr 6, 2026 | 20,700.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 12,130 |
| Apr 3, 2026 | 20,600.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 16,657 |
| Apr 2, 2026 | 20,700.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 35,690 |
| Apr 1, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 20,621 |
| Mar 31, 2026 | 20,900.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 17,969 |
| Mar 30, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 18,669 |
| Mar 27, 2026 | 20,700.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 31,751 |
| Mar 26, 2026 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.46% | 25,210 |
| Mar 25, 2026 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 39,578 |
| Mar 24, 2026 | 20,800.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 8,925 |
| Mar 23, 2026 | 20,700.00 | 20,900.00 | 20,100.00 | 20,600.00 | 20,600.00 | -0.48% | 36,139 |
| Mar 20, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 11,511 |
| Mar 19, 2026 | 20,900.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.48% | 13,840 |
| Mar 18, 2026 | 20,800.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.48% | 17,913 |
| Mar 17, 2026 | 20,900.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.48% | 50,521 |
| Mar 16, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 9,701 |
| Mar 13, 2026 | 20,600.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 2,660 |
| Mar 12, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 0.48% | 27,776 |
| Mar 11, 2026 | 20,900.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 10,830 |
| Mar 10, 2026 | 20,800.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.47% | 9,514 |
| Mar 9, 2026 | 21,200.00 | 21,200.00 | 20,000.00 | 20,400.00 | 20,400.00 | -3.77% | 89,036 |
| Mar 6, 2026 | 21,300.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | -0.93% | 568 |
| Mar 5, 2026 | 21,000.00 | 21,400.00 | 20,400.00 | 21,400.00 | 21,400.00 | 1.90% | 29,218 |
| Mar 4, 2026 | 20,900.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.48% | 50,714 |