Vietnam National Reinsurance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	23,400.01	23,400.01	23,200.01	23,200.01	15,897.49	21,221
2023-11-22	23,500.01	23,500.01	23,500.01	23,500.01	16,103.06	3,075
2023-11-21	23,500.01	23,800.01	23,500.01	23,800.01	16,308.63	2,668
2023-11-20	23,500.01	23,800.01	23,400.01	23,800.01	16,308.63	7,242
2023-11-17	23,800.01	23,800.01	23,700.01	23,800.01	16,308.63	5,209
2023-11-16	23,700.01	23,800.01	23,700.01	23,800.01	16,308.63	8,678
2023-11-15	23,700.01	24,000.01	23,700.01	23,700.01	16,240.11	3,432
2023-11-14	24,000.01	24,000.01	23,600.01	23,700.01	16,240.11	6,480
2023-11-13	23,500.01	23,900.01	23,100.01	23,800.01	16,308.63	35,231
2023-11-10	24,000.01	24,000.01	23,500.01	23,900.01	16,377.16	12,351
2023-11-09	23,800.01	24,100.01	23,500.01	24,000.01	16,445.68	17,025
2023-11-08	23,600.01	23,800.01	23,500.01	23,800.01	16,308.63	14,738
2023-11-07	24,000.01	24,000.01	23,700.01	23,700.01	16,240.11	4,320
2023-11-06	24,000.01	24,300.01	23,500.01	23,600.01	16,171.58	8,385
2023-11-03	23,800.01	23,800.01	23,500.01	23,800.01	16,308.63	1,906
2023-11-02	23,700.01	23,800.01	23,500.01	23,800.01	16,308.63	5,844
2023-11-01	23,100.01	23,500.01	22,000.01	23,400.01	16,034.54	32,304
2023-10-31	23,500.01	23,600.01	23,000.01	23,100.01	15,828.97	21,853
2023-10-30	23,200.01	24,000.01	23,000.01	23,500.01	16,103.06	21,369
2023-10-27	24,000.01	24,000.01	23,500.01	23,500.01	16,103.06	3,939
2023-10-26	24,100.01	24,100.01	23,800.01	24,000.01	16,445.68	14,387
2023-10-25	24,200.01	24,800.01	24,200.01	24,600.01	16,856.82	3,939
2023-10-24	24,800.01	24,800.01	24,300.01	24,800.01	16,993.87	15,246
2023-10-23	24,900.01	24,900.01	24,800.01	24,800.01	16,993.87	276
2023-10-20	25,000.01	25,000.01	24,200.01	24,900.01	17,062.39	108,797
2023-10-19	25,500.01	25,500.01	24,100.01	24,900.01	17,062.39	8,172
2023-10-18	28,000.01	28,100.01	27,500.01	27,900.01	17,380.09	54,924
2023-10-17	28,000.01	28,500.01	28,000.01	28,200.01	17,566.98	31,041
2023-10-16	28,200.01	28,300.01	28,000.01	28,000.01	17,442.39	21,946
2023-10-13	28,300.01	28,300.01	27,500.01	28,200.01	17,566.98	58,418
2023-10-12	28,000.01	28,100.01	28,000.01	28,100.01	17,504.68	15,373
2023-10-11	27,800.01	28,000.01	27,800.01	28,000.01	17,442.39	18,322
2023-10-10	27,800.01	27,800.01	27,600.01	27,800.01	17,317.80	25,579
2023-10-09	27,400.01	27,800.01	27,400.01	27,800.01	17,317.80	559
2023-10-06	27,600.01	27,600.01	27,400.01	27,400.01	17,068.62	36,476
2023-10-05	27,500.01	27,600.01	27,500.01	27,600.01	17,193.21	5,031
2023-10-04	27,900.01	27,900.01	27,400.01	27,600.01	17,193.21	22,501
2023-10-03	27,500.01	27,900.01	27,500.01	27,900.01	17,380.09	4,752
2023-10-02	28,000.01	28,000.01	28,000.01	28,000.01	17,442.39	1,398
2023-09-29	28,000.01	28,200.01	27,500.01	28,200.01	17,566.98	22,640
2023-09-28	27,500.01	28,200.01	27,500.01	28,000.01	17,442.39	8,665
2023-09-27	27,900.01	28,000.01	27,500.01	27,500.01	17,130.92	50,347
2023-09-26	28,900.01	28,900.01	28,100.01	28,500.01	17,753.86	60,663
2023-09-25	28,900.01	29,100.01	28,500.01	28,900.01	18,003.04	30,221
2023-09-22	29,000.01	29,300.01	28,900.01	29,200.01	18,189.92	53,395
2023-09-21	29,300.01	29,600.01	29,000.01	29,600.01	18,439.10	56,462
2023-09-20	29,300.01	29,800.01	29,200.01	29,600.01	18,439.10	89,073
2023-09-19	29,300.01	29,300.01	29,000.01	29,300.01	18,252.21	152,752
2023-09-18	29,500.01	29,600.01	29,300.01	29,500.01	18,376.80	21,243
2023-09-15	29,500.01	29,700.01	29,400.01	29,600.01	18,439.10	82,179
2023-09-14	29,300.01	29,300.01	28,800.01	28,800.01	17,940.74	43,049
2023-09-13	30,000.01	30,000.01	29,300.01	29,300.01	18,252.21	73,972
2023-09-12	28,500.01	29,800.01	28,500.01	29,600.01	18,439.10	46,119
2023-09-11	29,200.01	29,700.01	29,000.01	29,000.01	18,065.33	51,150
2023-09-08	28,800.01	30,000.01	28,800.01	29,800.01	18,563.69	129,192
2023-09-07	28,700.01	28,800.01	28,500.01	28,800.01	17,940.74	51,571
2023-09-06	28,300.01	28,500.01	28,300.01	28,500.01	17,753.86	16,226
2023-09-05	27,900.01	28,400.01	27,800.01	28,400.01	17,691.57	332,516
2023-08-31	28,400.01	28,600.01	28,300.01	28,400.01	17,691.57	25,087
2023-08-30	28,000.01	28,500.01	28,000.01	28,400.01	17,691.57	50,616

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1,050.0000 VND
2025-06-25	1,000.0002 VND
2024-09-11	1,000.0003 VND
2023-07-10	1,000.0004 VND
2022-06-28	1,300.0005 VND
2021-06-28	1,500.0002 VND
2020-06-29	2,000.0002 VND
2019-06-27	1,200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.