Hanoi Reinsurance JSC (HNX:PRE)
Vietnam
· Delayed Price · Currency is VND 24,100
+300 (1.26%)
At close: Apr 28, 2026
Hanoi Reinsurance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,000.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 1.26% | 22,201 |
| Apr 24, 2026 | 23,800.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 1,300 |
| Apr 23, 2026 | 23,800.00 | 24,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 11,107 |
| Apr 22, 2026 | 23,000.00 | 24,000.00 | 22,800.00 | 23,800.00 | 23,800.00 | 4.39% | 11,305 |
| Apr 21, 2026 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | 0.44% | 3,800 |
| Apr 17, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 6,100 |
| Apr 16, 2026 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 1.78% | 14,000 |
| Apr 14, 2026 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | - | 4,400 |
| Apr 13, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 9,101 |
| Apr 10, 2026 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 10,800 |
| Apr 9, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.79% | 1,500 |
| Apr 8, 2026 | 22,100.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 14,100 |
| Apr 7, 2026 | 22,100.00 | 22,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.89% | 8,200 |
| Apr 6, 2026 | 22,300.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | - | 5,520 |
| Apr 3, 2026 | 22,000.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | - | 4,600 |
| Apr 2, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.75% | 28,102 |
| Apr 1, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 19,006 |
| Mar 30, 2026 | 22,200.00 | 22,800.00 | 22,200.00 | 22,800.00 | 22,800.00 | 5.07% | 3,700 |
| Mar 27, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 705 |
| Mar 26, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 1,305 |
| Mar 25, 2026 | 22,200.00 | 22,800.00 | 21,700.00 | 22,000.00 | 22,000.00 | 2.80% | 13,500 |
| Mar 23, 2026 | 21,400.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.93% | 2,600 |
| Mar 20, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 1,800 |
| Mar 19, 2026 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 2,600 |
| Mar 18, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 400 |
| Mar 17, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 101 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 300 |
| Mar 13, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.45% | 100 |
| Mar 12, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 5,300 |
| Mar 11, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.33% | 1,030 |
| Mar 10, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1.42% | 12,500 |
| Mar 9, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -3.64% | 15,801 |
| Mar 6, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 14,300 |
| Mar 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 800 |
| Mar 4, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 1,104 |
| Mar 3, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 15,510 |
| Mar 2, 2026 | 22,700.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 8,400 |
| Feb 25, 2026 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | - | 3,104 |
| Feb 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 11,300 |
| Feb 23, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.75% | 400 |
| Feb 13, 2026 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 3,003 |
| Feb 12, 2026 | 22,800.00 | 23,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 4.09% | 15,900 |
| Feb 11, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 2,000 |
| Feb 10, 2026 | 22,600.00 | 23,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 7,000 |
| Feb 6, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 2.73% | 100 |
| Feb 5, 2026 | 22,700.00 | 22,700.00 | 21,700.00 | 22,000.00 | 22,000.00 | -2.65% | 3,200 |
| Feb 4, 2026 | 22,300.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 2.26% | 2,800 |
| Feb 3, 2026 | 22,000.00 | 23,000.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.38% | 10,800 |
| Feb 2, 2026 | 22,400.00 | 22,400.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.68% | 9,100 |
| Jan 30, 2026 | 22,400.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 700 |
| Jan 29, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.45% | 4,300 |
| Jan 28, 2026 | 22,200.00 | 22,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.90% | 272 |
| Jan 27, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | - | 1,600 |
| Jan 26, 2026 | 22,400.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | - | 17,133 |
| Jan 23, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.48% | 500 |
| Jan 22, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 3,300 |
| Jan 21, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 23,000.00 | 23,000.00 | -0.86% | 8,887 |
| Jan 20, 2026 | 22,800.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.87% | 26,515 |
| Jan 19, 2026 | 22,900.00 | 24,300.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.32% | 9,515 |
| Jan 16, 2026 | 22,100.00 | 22,900.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.71% | 13,700 |
| Jan 15, 2026 | 21,900.00 | 22,100.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.91% | 2,201 |
| Jan 14, 2026 | 21,600.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.39% | 8,201 |
| Jan 13, 2026 | 21,700.00 | 21,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.46% | 8,215 |
| Jan 12, 2026 | 21,600.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 6,600 |
| Jan 9, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.47% | 3,500 |
| Jan 8, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 3,700 |
| Jan 7, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 10,400 |
| Jan 6, 2026 | 21,400.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.88% | 3,220 |
| Jan 5, 2026 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 3,560 |
| Dec 31, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 2,813 |
| Dec 30, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 8,300 |
| Dec 29, 2025 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 7,152 |
| Dec 26, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 7,900 |
| Dec 25, 2025 | 21,500.00 | 22,000.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.47% | 16,845 |
| Dec 24, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 16,600 |
| Dec 23, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.42% | 1,517 |
| Dec 22, 2025 | 21,200.00 | 22,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 6,500 |
| Dec 19, 2025 | 21,100.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.47% | 18,800 |
| Dec 18, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.40% | 2,800 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 2,100 |
| Dec 16, 2025 | 21,400.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 4,101 |
| Dec 15, 2025 | 21,400.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 13,600 |
| Dec 12, 2025 | 22,200.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -3.60% | 5,400 |
| Dec 11, 2025 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | 2.30% | 1,101 |
| Dec 9, 2025 | 22,700.00 | 22,700.00 | 21,400.00 | 21,700.00 | 21,700.00 | -2.25% | 8,613 |
| Dec 8, 2025 | 22,400.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.89% | 2,200 |
| 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 |