Hanoi Reinsurance JSC (HNX:PRE)
Vietnam
· Delayed Price · Currency is VND 22,400
+1,300 (6.16%)
At close: Dec 5, 2025
Hanoi Reinsurance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,100.00 | 22,800.00 | 21,100.00 | 22,400.00 | 22,400.00 | 6.16% | 30,900 |
| Dec 4, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 11,500 |
| Dec 3, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.40% | 10,800 |
| Dec 2, 2025 | 21,700.00 | 21,700.00 | 21,100.00 | 21,400.00 | 21,400.00 | -6.14% | 2,201 |
| Dec 1, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 22,800.00 | 21,550.00 | -2.15% | 6,832 |
| Nov 28, 2025 | 22,900.00 | 23,300.00 | 22,600.00 | 23,300.00 | 22,022.59 | 1.30% | 10,702 |
| Nov 27, 2025 | 23,700.00 | 23,700.00 | 22,700.00 | 23,000.00 | 21,739.04 | -0.86% | 8,550 |
| Nov 26, 2025 | 22,500.00 | 23,200.00 | 22,500.00 | 23,200.00 | 21,928.07 | 3.11% | 7,706 |
| Nov 25, 2025 | 23,500.00 | 23,600.00 | 22,500.00 | 22,500.00 | 21,266.45 | -3.43% | 9,063 |
| Nov 24, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,300.00 | 22,022.59 | -0.43% | 15,788 |
| Nov 21, 2025 | 23,000.00 | 24,000.00 | 22,700.00 | 23,400.00 | 22,117.11 | 4.00% | 39,101 |
| Nov 20, 2025 | 22,600.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,266.45 | -0.44% | 11,500 |
| Nov 19, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,360.96 | 0.44% | 10,406 |
| Nov 18, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,266.45 | 0.45% | 14,000 |
| Nov 17, 2025 | 22,400.00 | 22,400.00 | 22,300.00 | 22,400.00 | 21,171.93 | - | 7,200 |
| Nov 14, 2025 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 21,171.93 | -0.44% | 10,000 |
| Nov 13, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,266.45 | - | 9,300 |
| Nov 12, 2025 | 22,300.00 | 22,500.00 | 20,400.00 | 22,500.00 | 21,266.45 | - | 20,300 |
| Nov 11, 2025 | 21,800.00 | 23,000.00 | 21,800.00 | 22,500.00 | 21,266.45 | 3.69% | 10,100 |
| Nov 10, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,700.00 | 20,510.31 | -1.36% | 14,701 |
| Nov 7, 2025 | 22,100.00 | 22,100.00 | 22,000.00 | 22,000.00 | 20,793.86 | -1.79% | 11,200 |
| Nov 6, 2025 | 21,700.00 | 23,000.00 | 21,700.00 | 22,400.00 | 21,171.93 | -1.32% | 22,300 |
| Nov 5, 2025 | 22,000.00 | 22,700.00 | 21,800.00 | 22,700.00 | 21,455.48 | 0.89% | 25,500 |
| Nov 4, 2025 | 23,200.00 | 23,200.00 | 22,000.00 | 22,500.00 | 21,266.45 | -3.02% | 14,506 |
| Nov 3, 2025 | 21,400.00 | 23,400.00 | 21,100.00 | 23,200.00 | 21,928.07 | 8.41% | 102,745 |
| Oct 31, 2025 | 21,200.00 | 21,500.00 | 21,200.00 | 21,400.00 | 20,226.75 | 0.94% | 35,300 |
| Oct 30, 2025 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 20,037.72 | 1.92% | 39,600 |
| Oct 29, 2025 | 20,300.00 | 21,500.00 | 20,300.00 | 20,800.00 | 19,659.65 | 2.46% | 103,701 |
| Oct 28, 2025 | 20,200.00 | 20,300.00 | 19,800.00 | 20,300.00 | 19,187.06 | 0.50% | 34,808 |
| Oct 27, 2025 | 20,000.00 | 21,100.00 | 19,800.00 | 20,200.00 | 19,092.54 | 2.02% | 100,106 |
| Oct 24, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 18,714.47 | -1.00% | 11,900 |
| Oct 23, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 18,903.51 | 2.04% | 20,100 |
| Oct 22, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,525.44 | -0.51% | 31,600 |
| Oct 21, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,619.96 | - | 6,400 |
| Oct 20, 2025 | 19,700.00 | 19,900.00 | 19,700.00 | 19,700.00 | 18,619.96 | - | 23,900 |
| Oct 17, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,619.96 | - | 1,400 |
| Oct 16, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,619.96 | 0.51% | 31,200 |
| Oct 15, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,525.44 | -1.01% | 8,000 |
| Oct 14, 2025 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 18,714.47 | -0.50% | 4,900 |
| Oct 13, 2025 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 18,808.99 | - | 22,500 |
| Oct 10, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,808.99 | 0.51% | 43,600 |
| Oct 9, 2025 | 19,900.00 | 20,100.00 | 19,800.00 | 19,800.00 | 18,714.47 | -2.46% | 9,809 |
| Oct 7, 2025 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 19,187.06 | 0.50% | 11,500 |
| Oct 6, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 19,092.54 | - | 5,700 |
| Oct 3, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,092.54 | 1.00% | 100 |
| Oct 2, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,903.51 | - | 1,000 |
| Oct 1, 2025 | 20,600.00 | 22,500.00 | 19,900.00 | 20,000.00 | 18,903.51 | -2.44% | 3,600 |
| Sep 30, 2025 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,376.10 | 3.02% | 6,000 |
| Sep 29, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 18,808.99 | -3.40% | 1,000 |
| Sep 26, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 19,470.61 | - | 200 |
| Sep 25, 2025 | 20,400.00 | 20,600.00 | 20,400.00 | 20,600.00 | 19,470.61 | 0.98% | 1,001 |
| Sep 24, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 19,281.58 | 2.00% | 2,509 |
| Sep 23, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 18,903.51 | -2.44% | 7,400 |
| Sep 22, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,376.10 | -0.49% | 700 |
| Sep 18, 2025 | 20,000.00 | 20,600.00 | 19,700.00 | 20,600.00 | 19,470.61 | - | 1,000 |
| Sep 16, 2025 | 19,900.00 | 21,800.00 | 19,900.00 | 20,600.00 | 19,470.61 | 3.52% | 4,200 |
| Sep 15, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,808.99 | - | 4,300 |
| Sep 12, 2025 | 20,600.00 | 21,700.00 | 19,800.00 | 19,900.00 | 18,808.99 | 0.51% | 11,400 |
| Sep 11, 2025 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 18,714.47 | -0.50% | 2,900 |
| Sep 10, 2025 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 18,808.99 | - | 1,401 |
| Sep 9, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 18,808.99 | 1.02% | 7,300 |
| Sep 8, 2025 | 19,800.00 | 19,900.00 | 19,700.00 | 19,700.00 | 18,619.96 | -1.01% | 11,800 |
| Sep 5, 2025 | 19,900.00 | 19,900.00 | 19,800.00 | 19,900.00 | 18,808.99 | - | 63,300 |
| Sep 4, 2025 | 19,900.00 | 20,000.00 | 19,800.00 | 19,900.00 | 18,808.99 | - | 16,300 |
| Sep 3, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,808.99 | - | 7,200 |
| Aug 29, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,808.99 | - | 11,400 |
| Aug 28, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,808.99 | - | 3,200 |
| Aug 27, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 18,808.99 | -0.50% | 6,700 |
| Aug 26, 2025 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 18,903.51 | -2.44% | 4,800 |
| Aug 25, 2025 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,376.10 | - | 5,700 |
| Aug 22, 2025 | 20,000.00 | 20,500.00 | 19,700.00 | 20,500.00 | 19,376.10 | 2.50% | 36,501 |
| Aug 21, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,903.51 | - | 6,100 |
| Aug 20, 2025 | 19,900.00 | 20,000.00 | 19,800.00 | 20,000.00 | 18,903.51 | 1.01% | 62,000 |
| Aug 19, 2025 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 18,714.47 | - | 7,400 |
| Aug 18, 2025 | 21,500.00 | 21,500.00 | 19,800.00 | 19,800.00 | 18,714.47 | 1.02% | 7,400 |
| Aug 15, 2025 | 19,700.00 | 19,700.00 | 19,500.00 | 19,600.00 | 18,525.44 | -0.51% | 18,000 |
| Aug 14, 2025 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 18,619.96 | 0.51% | 13,700 |
| Aug 13, 2025 | 19,600.00 | 19,700.00 | 19,600.00 | 19,600.00 | 18,525.44 | - | 4,900 |
| Aug 12, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,525.44 | - | 5,400 |
| Aug 11, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,525.44 | -0.51% | 4,000 |
| Aug 8, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,619.96 | 0.51% | 5,000 |
| Aug 7, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,525.44 | - | 4,700 |
| Aug 6, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,600.00 | 18,525.44 | - | 8,300 |
| Aug 5, 2025 | 19,600.00 | 19,900.00 | 19,600.00 | 19,600.00 | 18,525.44 | - | 1,800 |
| Aug 4, 2025 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 18,525.44 | 1.03% | 8,100 |
| Aug 1, 2025 | 19,500.00 | 20,000.00 | 19,400.00 | 19,400.00 | 18,336.40 | -0.51% | 4,600 |
| Jul 31, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,430.92 | -1.02% | 6,900 |
| Jul 30, 2025 | 19,700.00 | 20,000.00 | 19,600.00 | 19,700.00 | 18,619.96 | 0.51% | 10,100 |
| Jul 29, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 18,525.44 | -2.49% | 6,100 |
| Jul 28, 2025 | 20,200.00 | 21,900.00 | 19,900.00 | 20,100.00 | 18,572.70 | 0.50% | 16,501 |
| Jul 25, 2025 | 20,000.00 | 20,100.00 | 19,900.00 | 20,000.00 | 18,480.30 | 0.50% | 17,000 |
| Jul 24, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 18,387.89 | -0.50% | 4,810 |
| Jul 23, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 18,480.30 | - | 17,200 |
| Jul 22, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,480.30 | - | 700 |
| Jul 21, 2025 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 18,480.30 | 0.50% | 4,501 |
| Jul 18, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 18,387.89 | -0.50% | 3,610 |
| Jul 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,480.30 | - | 1,700 |
| Jul 16, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,480.30 | - | 11,000 |
| Jul 15, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 18,480.30 | - | 3,500 |
| Jul 14, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 18,480.30 | 0.50% | 13,000 |