Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	20,700.01	20,700.01	20,200.01	20,200.01	12,101.31	74,909
2022-12-06	21,300.01	21,300.01	20,700.01	20,700.01	12,400.85	106,214
2022-12-05	20,900.01	21,700.01	20,900.01	21,600.01	12,940.02	149,549
2022-12-02	20,600.01	20,900.01	20,000.01	20,900.01	12,520.67	52,723
2022-12-01	20,500.01	21,100.01	20,300.01	20,600.01	12,340.94	59,775
2022-11-30	20,900.01	20,900.01	20,500.01	20,500.01	12,281.04	29,350
2022-11-29	20,800.01	21,500.01	20,000.01	20,200.01	12,101.31	68,634
2022-11-28	20,800.01	21,200.01	20,700.01	20,900.01	12,520.67	19,426
2022-11-25	20,800.01	20,800.01	19,800.01	20,800.01	12,460.76	43,324
2022-11-24	20,700.01	20,700.01	20,700.01	20,700.01	12,400.85	233
2022-11-23	21,500.01	21,500.01	20,000.01	20,000.01	11,981.50	28,049
2022-11-22	20,800.01	21,900.01	20,800.01	20,800.01	12,460.76	52,112
2022-11-21	20,900.01	22,000.01	20,500.01	20,800.01	12,460.76	46,413
2022-11-18	20,200.01	20,300.01	19,600.01	20,200.01	12,101.31	18,168
2022-11-17	20,500.01	20,500.01	19,800.01	20,200.01	12,101.31	8,954
2022-11-16	18,000.01	20,500.01	18,000.01	19,800.01	11,861.68	108,855
2022-11-15	18,600.01	20,400.01	18,600.01	19,700.01	11,801.78	39,693
2022-11-14	19,500.01	20,500.01	18,600.01	20,500.01	12,281.04	21,942
2022-11-11	18,700.01	21,500.01	18,700.01	20,600.01	12,340.94	28,377
2022-11-10	20,300.01	20,700.01	19,800.01	20,700.01	12,400.85	44,442
2022-11-09	18,900.01	21,100.01	18,900.01	20,900.01	12,520.67	23,758
2022-11-08	20,500.01	21,400.01	20,300.01	21,000.01	12,580.57	31,307
2022-11-07	20,000.01	21,400.01	20,000.01	21,000.01	12,580.57	46,260
2022-11-04	22,100.01	22,100.01	21,500.01	21,600.01	12,940.02	25,722
2022-11-03	22,100.01	22,300.01	22,100.01	22,200.01	13,299.46	4,376
2022-11-02	22,100.01	22,700.01	22,100.01	22,700.01	13,599.00	4,469
2022-11-01	23,000.01	23,000.01	22,000.01	22,200.01	13,299.46	33,302
2022-10-31	23,200.01	23,200.01	22,000.01	23,200.01	13,898.54	23,800
2022-10-28	23,300.01	23,300.01	22,300.01	23,300.01	13,958.45	8,573
2022-10-27	22,900.01	23,300.01	21,900.01	23,300.01	13,958.45	10,814
2022-10-26	20,100.01	22,600.01	20,100.01	22,500.01	13,479.19	12,438
2022-10-25	21,300.01	22,300.01	21,200.01	22,300.01	13,359.37	20,825
2022-10-24	22,500.01	22,500.01	21,300.01	21,300.01	12,760.30	69,067
2022-10-21	23,600.01	23,600.01	22,600.01	22,600.01	13,539.09	92,850
2022-10-20	23,700.01	23,700.01	23,400.01	23,700.01	14,198.08	13,556
2022-10-19	23,600.01	23,700.01	23,500.01	23,700.01	14,198.08	7,055
2022-10-18	23,300.01	24,000.01	23,300.01	23,600.01	14,138.17	30,949
2022-10-17	23,500.01	23,500.01	23,000.01	23,300.01	13,958.45	23,627
2022-10-14	23,000.01	24,000.01	23,000.01	23,100.01	13,838.63	44,446
2022-10-13	23,000.01	23,400.01	23,000.01	23,000.01	13,778.72	14,262
2022-10-12	20,600.01	23,100.01	20,600.01	23,000.01	13,778.72	8,858
2022-10-11	23,000.01	23,000.01	22,000.01	22,800.01	13,658.91	12,476
2022-10-10	22,000.01	23,400.01	22,000.01	23,300.01	13,958.45	19,146
2022-10-07	22,400.01	23,400.01	22,000.01	22,000.01	13,179.65	49,081
2022-10-06	23,700.01	23,900.01	21,900.01	23,900.01	14,317.89	92,399
2022-10-05	22,700.01	24,500.01	22,700.01	24,300.01	14,557.52	69,360
2022-10-04	22,900.01	22,900.01	21,600.01	22,600.01	13,539.09	82,483
2022-10-03	24,200.01	24,200.01	22,400.01	22,400.01	13,419.28	174,505
2022-09-30	24,900.01	25,500.01	22,500.01	24,800.01	14,857.06	121,502
2022-09-29	25,400.01	25,800.01	24,800.01	24,900.01	14,916.97	92,658
2022-09-28	27,000.01	27,500.01	24,800.01	24,800.01	14,857.06	190,793
2022-09-27	26,700.01	28,900.01	26,700.01	27,500.01	16,474.56	40,817
2022-09-26	28,800.01	28,900.01	27,500.01	28,200.01	16,893.91	103,433
2022-09-23	26,700.01	29,300.01	26,700.01	28,800.01	17,253.36	572,763
2022-09-22	26,500.01	26,700.01	26,100.01	26,700.01	15,995.30	11,041
2022-09-21	27,100.01	27,200.01	26,200.01	26,800.01	16,055.21	68,202
2022-09-20	26,400.01	27,500.01	26,000.01	27,100.01	16,234.93	75,514
2022-09-19	27,800.01	27,800.01	26,000.01	27,000.01	16,175.02	81,520
2022-09-16	27,600.01	27,900.01	27,100.01	27,800.01	16,654.28	49,143
2022-09-15	27,500.01	28,500.01	26,900.01	27,700.01	16,594.38	275,489

← NewerPage 17 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.