Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	23,000.01	23,400.01	22,700.01	22,900.01	13,718.82	31,585
2023-03-08	22,300.01	23,000.01	22,100.01	23,000.01	13,778.72	11,041
2023-03-07	23,000.01	23,000.01	22,400.01	22,600.01	13,539.09	18,727
2023-03-06	22,900.01	23,000.01	22,500.01	22,500.01	13,479.19	21,173
2023-03-03	22,700.01	22,900.01	22,600.01	22,900.01	13,718.82	4,472
2023-03-02	22,700.01	23,200.01	22,700.01	23,200.01	13,898.54	9,569
2023-03-01	22,800.01	23,300.01	22,000.01	23,200.01	13,898.54	20,558
2023-02-28	23,500.01	23,500.01	22,700.01	23,000.01	13,778.72	10,097
2023-02-27	23,600.01	23,600.01	23,000.01	23,500.01	14,078.26	3,595
2023-02-24	23,200.01	24,000.01	23,200.01	23,800.01	14,257.98	10,789
2023-02-23	23,600.01	23,600.01	23,000.01	23,200.01	13,898.54	20,129
2023-02-22	23,800.01	24,000.01	23,100.01	23,600.01	14,138.17	58,596
2023-02-21	24,100.01	24,500.01	23,600.01	24,100.01	14,437.71	76,052
2023-02-20	23,400.01	24,100.01	23,100.01	24,100.01	14,437.71	68,075
2023-02-17	23,900.01	24,400.01	22,500.01	22,500.01	13,479.19	67,222
2023-02-16	24,200.01	24,200.01	23,800.01	24,200.01	14,497.61	93,217
2023-02-15	23,400.01	24,500.01	23,300.01	24,200.01	14,497.61	121,584
2023-02-14	23,300.01	23,700.01	23,200.01	23,700.01	14,198.08	2,935
2023-02-13	24,000.01	24,000.01	22,700.01	23,100.01	13,838.63	75,511
2023-02-10	24,000.01	24,100.01	23,500.01	23,900.01	14,317.89	22,783
2023-02-09	23,500.01	24,300.01	23,500.01	24,000.01	14,377.80	61,088
2023-02-08	23,500.01	23,700.01	23,000.01	23,500.01	14,078.26	64,008
2023-02-07	23,400.01	23,500.01	22,500.01	23,200.01	13,898.54	72,819
2023-02-06	23,500.01	23,700.01	22,800.01	23,400.01	14,018.35	48,791
2023-02-03	22,800.01	23,500.01	22,500.01	23,500.01	14,078.26	130,595
2023-02-02	22,000.01	23,000.01	22,000.01	23,000.01	13,778.72	86,369
2023-02-01	23,200.01	23,300.01	22,200.01	22,800.01	13,658.91	135,437
2023-01-31	21,900.01	22,300.01	21,900.01	22,200.01	13,299.46	46,538
2023-01-30	20,900.01	22,200.01	20,700.01	22,200.01	13,299.46	126,769
2023-01-27	20,900.01	21,400.01	20,700.01	20,700.01	12,400.85	43,284
2023-01-19	20,400.01	20,700.01	20,400.01	20,700.01	12,400.85	59,466
2023-01-18	20,500.01	20,500.01	20,300.01	20,400.01	12,221.13	48,793
2023-01-17	20,600.01	20,600.01	20,300.01	20,300.01	12,161.22	53,407
2023-01-16	20,500.01	20,700.01	20,500.01	20,500.01	12,281.04	35,183
2023-01-13	20,500.01	20,500.01	20,300.01	20,500.01	12,281.04	11,460
2023-01-12	20,200.01	20,900.01	20,200.01	20,400.01	12,221.13	17,609
2023-01-11	20,500.01	20,600.01	20,300.01	20,300.01	12,161.22	28,672
2023-01-10	20,300.01	20,500.01	20,200.01	20,500.01	12,281.04	53,667
2023-01-09	19,900.01	20,300.01	19,900.01	20,300.01	12,161.22	58,883
2023-01-06	19,900.01	20,100.01	19,800.01	19,900.01	11,921.59	75,909
2023-01-05	19,800.01	19,900.01	19,700.01	19,900.01	11,921.59	54,155
2023-01-04	19,500.01	19,800.01	19,500.01	19,800.01	11,861.68	38,712
2023-01-03	19,600.01	19,800.01	19,300.01	19,800.01	11,861.68	23,898
2022-12-30	19,800.01	19,800.01	19,300.01	19,600.01	11,741.87	4,067
2022-12-29	19,400.01	19,800.01	19,200.01	19,600.01	11,741.87	20,551
2022-12-28	19,000.01	19,500.01	19,000.01	19,300.01	11,562.15	17,889
2022-12-27	18,400.01	19,500.01	18,400.01	19,200.01	11,502.24	54,648
2022-12-26	19,000.01	19,100.01	17,800.01	18,600.01	11,142.79	49,054
2022-12-23	19,000.01	19,400.01	18,600.01	18,900.01	11,322.52	56,035
2022-12-22	19,600.01	20,200.01	19,100.01	19,100.01	11,442.33	93,819
2022-12-21	20,000.01	20,200.01	19,500.01	19,500.01	11,681.96	43,045
2022-12-20	20,000.01	20,000.01	19,400.01	20,000.01	11,981.50	21,802
2022-12-19	20,300.01	20,500.01	20,000.01	20,000.01	11,981.50	94,314
2022-12-16	20,400.01	20,400.01	20,100.01	20,100.01	12,041.41	22,534
2022-12-15	20,500.01	20,500.01	20,200.01	20,400.01	12,221.13	35,917
2022-12-14	20,300.01	20,500.01	20,100.01	20,200.01	12,101.31	11,616
2022-12-13	20,500.01	20,600.01	20,000.01	20,200.01	12,101.31	31,606
2022-12-12	20,500.01	20,700.01	20,300.01	20,500.01	12,281.04	28,552
2022-12-09	20,500.01	20,600.01	20,400.01	20,500.01	12,281.04	6,440
2022-12-08	20,200.01	21,200.01	20,200.01	20,500.01	12,281.04	49,915

← NewerPage 16 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.