Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	25,000.01	25,500.01	25,000.01	25,400.01	15,216.50	19,033
2023-06-05	24,800.01	25,200.01	23,600.01	25,200.01	15,096.69	127,610
2023-06-02	23,500.01	25,100.01	22,300.01	24,900.01	14,916.97	78,822
2023-06-01	24,500.01	24,700.01	24,400.01	24,700.01	14,797.15	27,811
2023-05-31	24,500.01	24,700.01	24,500.01	24,700.01	14,797.15	16,407
2023-05-30	24,800.01	25,000.01	24,500.01	24,500.01	14,677.34	45,700
2023-05-29	24,700.01	24,800.01	24,500.01	24,800.01	14,857.06	41,263
2023-05-26	24,300.01	24,700.01	24,300.01	24,700.01	14,797.15	52,555
2023-05-25	24,400.01	24,500.01	24,200.01	24,400.01	14,617.43	46,561
2023-05-24	24,700.01	24,700.01	24,300.01	24,700.01	14,797.15	21,662
2023-05-23	24,500.01	24,900.01	24,100.01	24,700.01	14,797.15	95,592
2023-05-22	24,600.01	24,600.01	24,100.01	24,500.01	14,677.34	74,098
2023-05-19	24,400.01	25,800.01	24,400.01	24,500.01	14,677.34	41,644
2023-05-18	24,500.01	24,500.01	24,400.01	24,400.01	14,617.43	18,186
2023-05-17	24,400.01	24,800.01	24,400.01	24,500.01	14,677.34	63,609
2023-05-16	24,600.01	24,800.01	24,500.01	24,600.01	14,737.24	25,032
2023-05-15	25,600.01	25,600.01	24,000.01	24,500.01	14,677.34	106,657
2023-05-12	25,300.01	25,300.01	24,600.01	25,000.01	14,976.87	96,860
2023-05-11	24,800.01	25,500.01	24,800.01	25,300.01	15,156.60	95,595
2023-05-10	25,300.01	25,700.01	24,800.01	24,800.01	14,857.06	74,357
2023-05-09	25,100.01	25,500.01	24,800.01	25,300.01	15,156.60	67,001
2023-05-08	25,700.01	25,700.01	24,300.01	25,500.01	15,276.41	165,352
2023-05-05	24,200.01	26,200.01	24,200.01	25,700.01	15,396.23	182,577
2023-05-04	23,700.01	23,900.01	23,400.01	23,900.01	14,317.89	19,598
2023-04-28	23,800.01	23,800.01	23,500.01	23,600.01	14,138.17	27,546
2023-04-27	23,900.01	24,000.01	23,800.01	24,000.01	14,377.80	8,944
2023-04-26	24,000.01	24,100.01	23,500.01	24,000.01	14,377.80	12,307
2023-04-25	24,000.01	24,200.01	23,600.01	24,100.01	14,437.71	14,824
2023-04-24	24,000.01	24,500.01	24,000.01	24,300.01	14,557.52	20,277
2023-04-21	24,000.01	24,400.01	23,400.01	23,700.01	14,198.08	53,954
2023-04-20	24,100.01	24,200.01	23,800.01	24,000.01	14,377.80	36,756
2023-04-19	24,100.01	24,100.01	23,700.01	24,100.01	14,437.71	8,958
2023-04-18	24,200.01	24,200.01	24,000.01	24,100.01	14,437.71	17,479
2023-04-17	23,500.01	24,200.01	23,500.01	24,200.01	14,497.61	2,256
2023-04-14	23,800.01	24,400.01	23,600.01	24,200.01	14,497.61	20,557
2023-04-13	24,400.01	25,000.01	23,700.01	24,200.01	14,497.61	15,530
2023-04-12	24,000.01	24,500.01	23,800.01	24,400.01	14,617.43	37,734
2023-04-11	24,000.01	24,200.01	23,500.01	24,200.01	14,497.61	29,688
2023-04-10	24,000.01	24,500.01	24,000.01	24,000.01	14,377.80	77,565
2023-04-07	24,000.01	24,000.01	23,500.01	24,000.01	14,377.80	12,809
2023-04-06	24,100.01	24,200.01	24,000.01	24,100.01	14,437.71	11,749
2023-04-05	23,500.01	24,700.01	23,100.01	24,100.01	14,437.71	68,551
2023-04-04	22,800.01	23,600.01	22,800.01	23,300.01	13,958.45	16,491
2023-04-03	23,400.01	23,400.01	23,000.01	23,000.01	13,778.72	19,471
2023-03-31	22,900.01	23,400.01	22,900.01	23,100.01	13,838.63	18,168
2023-03-30	23,100.01	23,400.01	23,000.01	23,100.01	13,838.63	18,727
2023-03-29	22,900.01	23,000.01	22,800.01	22,800.01	13,658.91	9,783
2023-03-28	23,400.01	23,400.01	22,600.01	22,800.01	13,658.91	15,233
2023-03-27	23,200.01	23,500.01	23,200.01	23,400.01	14,018.35	6,848
2023-03-24	23,000.01	23,400.01	22,600.01	23,200.01	13,898.54	12,997
2023-03-23	22,600.01	23,000.01	22,600.01	23,000.01	13,778.72	4,366
2023-03-22	22,900.01	23,500.01	22,900.01	23,000.01	13,778.72	17,620
2023-03-21	23,000.01	23,000.01	22,700.01	23,000.01	13,778.72	5,455
2023-03-20	23,000.01	23,200.01	22,800.01	22,800.01	13,658.91	5,878
2023-03-17	22,500.01	23,500.01	22,000.01	23,000.01	13,778.72	18,745
2023-03-16	23,400.01	23,500.01	23,000.01	23,000.01	13,778.72	12,168
2023-03-15	23,000.01	23,500.01	22,900.01	23,400.01	14,018.35	123,823
2023-03-14	22,800.01	22,800.01	22,000.01	22,500.01	13,479.19	19,859
2023-03-13	22,700.01	22,800.01	22,700.01	22,800.01	13,658.91	11,600
2023-03-10	23,000.01	23,100.01	22,600.01	22,900.01	13,718.82	7,267

← NewerPage 15 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.