Vietnam National Reinsurance Corporation (HNX:VNR)
Vietnam
· Delayed Price · Currency is VND 21,200
-100 (-0.47%)
At close: Feb 27, 2026
HNX:VNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 13,690 |
| Feb 26, 2026 | 21,300.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 17,421 |
| Feb 25, 2026 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.47% | 29,106 |
| Feb 24, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.47% | 10,252 |
| Feb 23, 2026 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 49,163 |
| Feb 13, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | 1.42% | 12,095 |
| Feb 12, 2026 | 23,500.00 | 23,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 17,826 |
| Feb 11, 2026 | 20,500.00 | 21,400.00 | 19,000.00 | 21,400.00 | 21,400.00 | 1.42% | 35,100 |
| Feb 10, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 18,154 |
| Feb 9, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 10,670 |
| Feb 6, 2026 | 21,300.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.47% | 63,369 |
| Feb 5, 2026 | 21,800.00 | 22,000.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 66,656 |
| Feb 4, 2026 | 21,200.00 | 22,000.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1.43% | 89,229 |
| Feb 3, 2026 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 16,874 |
| Feb 2, 2026 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 30,145 |
| Jan 30, 2026 | 21,200.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 19,474 |
| Jan 29, 2026 | 21,200.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1.44% | 19,288 |
| Jan 28, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 49,072 |
| Jan 27, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 11,203 |
| Jan 26, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 10,704 |
| Jan 23, 2026 | 21,200.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.36% | 17,010 |
| Jan 22, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 27,483 |
| Jan 21, 2026 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 8,242 |
| Jan 20, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.31% | 38,728 |
| Jan 19, 2026 | 22,000.00 | 22,500.00 | 21,300.00 | 21,600.00 | 21,600.00 | -1.82% | 57,413 |
| Jan 16, 2026 | 22,000.00 | 22,500.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.92% | 54,142 |
| Jan 15, 2026 | 20,800.00 | 21,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.81% | 88,915 |
| Jan 14, 2026 | 20,700.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 177,986 |
| Jan 13, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 10,931 |
| Jan 12, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 37,123 |
| Jan 9, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 5,571 |
| Jan 8, 2026 | 20,900.00 | 21,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1.94% | 55,653 |
| Jan 7, 2026 | 20,400.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 71,320 |
| Jan 6, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 17,680 |
| Jan 5, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 12,733 |
| Dec 31, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 1,500 |
| Dec 30, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 33,701 |
| Dec 29, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 13,119 |
| Dec 26, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.99% | 2,393 |
| Dec 25, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 5,809 |
| Dec 24, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 7,101 |
| Dec 23, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 7,674 |
| Dec 22, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 17,342 |
| Dec 19, 2025 | 20,500.00 | 22,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 29,340 |
| Dec 18, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,015 |
| Dec 17, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 5,762 |
| Dec 16, 2025 | 20,300.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.49% | 11,200 |
| Dec 15, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 3,200 |
| Dec 12, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 41,933 |
| Dec 11, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 4,548 |
| Dec 10, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.49% | 1,067 |
| Dec 9, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.49% | 16,477 |
| Dec 8, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 3,133 |
| Dec 5, 2025 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 977 |
| Dec 4, 2025 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 21,940 |
| Dec 3, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 6,922 |
| Dec 2, 2025 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 2,959 |
| Dec 1, 2025 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 3,280 |
| Nov 28, 2025 | 20,200.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 2.48% | 14,566 |
| Nov 27, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 2,794 |
| Nov 26, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,870 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 13,477 |
| Nov 24, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.98% | 16,313 |
| Nov 21, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 15,201 |
| Nov 20, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 5,263 |
| Nov 19, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 1,045 |
| Nov 18, 2025 | 20,500.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.98% | 5,400 |
| Nov 17, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 3,574 |
| Nov 14, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,647 |
| Nov 13, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 12,212 |
| Nov 12, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 9,050 |
| Nov 11, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 5,103 |
| Nov 10, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.99% | 55,968 |
| Nov 7, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 9,189 |
| Nov 6, 2025 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 17,199 |
| Nov 5, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 32,961 |
| Nov 4, 2025 | 20,600.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 13,077 |
| Nov 3, 2025 | 20,400.00 | 21,300.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.98% | 57,641 |
| Oct 31, 2025 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 5,601 |
| Oct 30, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 10,065 |
| Oct 29, 2025 | 20,600.00 | 20,700.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 20,113 |
| Oct 28, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 11,402 |
| Oct 27, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 6,408 |
| Oct 24, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | -2.82% | 309,859 |
| Oct 23, 2025 | 20,200.00 | 21,300.00 | 20,000.00 | 21,300.00 | 21,300.00 | 4.93% | 32,587 |
| Oct 22, 2025 | 19,900.00 | 20,300.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2.01% | 14,746 |
| Oct 21, 2025 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,900.00 | 1.02% | 5,335 |
| Oct 20, 2025 | 20,200.00 | 20,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.48% | 50,659 |
| Oct 17, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 6,442 |
| Oct 16, 2025 | 20,300.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 18,378 |
| Oct 15, 2025 | 20,100.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 22,778 |
| Oct 14, 2025 | 20,200.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 28,033 |
| Oct 13, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 50,582 |
| Oct 10, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 28,332 |
| Oct 9, 2025 | 20,500.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 1,900 |
| Oct 8, 2025 | 20,300.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 5,904 |
| Oct 7, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 9,402 |
| Oct 6, 2025 | 20,700.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 31,224 |
| Oct 3, 2025 | 20,500.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 8,080 |
| Oct 2, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 1,863 |