Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	26,800.01	27,500.01	26,800.01	27,400.01	16,414.65	86,835
2022-09-13	27,800.01	27,800.01	26,800.01	26,800.01	16,055.21	110,338
2022-09-12	28,000.01	28,000.01	27,100.01	27,800.01	16,654.28	57,200
2022-09-09	26,800.01	27,900.01	26,500.01	27,900.01	16,714.19	99,785
2022-09-08	26,500.01	27,400.01	25,800.01	26,700.01	15,995.30	114,599
2022-09-07	27,700.01	27,700.01	26,400.01	26,400.01	15,815.58	59,536
2022-09-06	27,700.01	28,500.01	27,300.01	27,700.01	16,594.38	80,708
2022-09-05	26,000.01	27,700.01	26,000.01	27,700.01	16,594.38	277,222
2022-08-31	25,000.01	26,000.01	24,900.01	26,000.01	15,575.95	196,201
2022-08-30	25,000.01	25,000.01	24,900.01	24,900.01	14,916.97	34,380
2022-08-29	25,000.01	25,300.01	24,600.01	24,900.01	14,916.97	95,313
2022-08-26	25,500.01	25,500.01	25,000.01	25,000.01	14,976.87	69,458
2022-08-25	25,400.01	25,600.01	25,000.01	25,000.01	14,976.87	60,654
2022-08-24	24,900.01	25,600.01	24,900.01	25,200.01	15,096.69	95,454
2022-08-23	24,600.01	25,000.01	24,000.01	25,000.01	14,976.87	82,455
2022-08-22	24,200.01	24,600.01	24,100.01	24,300.01	14,557.52	44,442
2022-08-19	24,600.01	24,800.01	24,000.01	24,000.01	14,377.80	89,154
2022-08-18	25,500.01	25,500.01	24,700.01	24,700.01	14,797.15	58,138
2022-08-17	25,500.01	25,500.01	25,000.01	25,000.01	14,976.87	40,249
2022-08-16	25,800.01	25,900.01	25,000.01	25,400.01	15,216.50	122,006
2022-08-15	25,700.01	26,000.01	25,600.01	25,700.01	15,396.23	59,675
2022-08-12	25,200.01	25,800.01	25,200.01	25,700.01	15,396.23	28,650
2022-08-11	25,900.01	26,300.01	25,700.01	25,700.01	15,396.23	113,202
2022-08-10	25,100.01	25,600.01	24,800.01	25,600.01	15,336.32	125,082
2022-08-09	25,500.01	25,700.01	25,200.01	25,200.01	15,096.69	71,746
2022-08-08	25,700.01	26,000.01	25,600.01	25,600.01	15,336.32	82,317
2022-08-05	25,000.01	25,700.01	24,800.01	25,700.01	15,396.23	86,566
2022-08-04	24,900.01	25,400.01	24,800.01	25,200.01	15,096.69	59,858
2022-08-03	24,700.01	25,200.01	24,700.01	24,900.01	14,916.97	29,768
2022-08-02	24,000.01	25,200.01	23,900.01	25,200.01	15,096.69	143,169
2022-08-01	23,500.01	24,200.01	23,100.01	24,000.01	14,377.80	82,321
2022-07-29	23,400.01	23,500.01	23,200.01	23,500.01	14,078.26	17,760
2022-07-28	23,500.01	23,500.01	22,900.01	23,400.01	14,018.35	15,373
2022-07-27	23,000.01	23,000.01	22,600.01	23,000.01	13,778.72	7,413
2022-07-26	22,900.01	23,300.01	22,600.01	22,900.01	13,718.82	24,876
2022-07-25	23,500.01	23,500.01	22,900.01	22,900.01	13,718.82	3,745
2022-07-22	23,500.01	23,500.01	22,600.01	23,400.01	14,018.35	4,194
2022-07-21	22,900.01	23,500.01	22,800.01	23,500.01	14,078.26	10,204
2022-07-20	23,200.01	23,800.01	23,200.01	23,500.01	14,078.26	854
2022-07-19	23,000.01	23,000.01	23,000.01	23,000.01	13,778.72	9,227
2022-07-18	22,900.01	23,500.01	22,900.01	23,500.01	14,078.26	8,106
2022-07-15	23,500.01	23,600.01	22,900.01	22,900.01	13,718.82	24,457
2022-07-14	23,000.01	24,000.01	22,400.01	22,900.01	13,718.82	20,687
2022-07-13	23,500.01	24,000.01	23,000.01	23,000.01	13,778.72	48,215
2022-07-12	23,400.01	23,800.01	22,600.01	23,800.01	14,257.98	22,253
2022-07-11	23,200.01	23,500.01	22,700.01	23,500.01	14,078.26	25,672
2022-07-08	23,200.01	23,700.01	23,000.01	23,700.01	14,198.08	3,913
2022-07-07	22,500.01	23,900.01	22,500.01	23,200.01	13,898.54	3,389
2022-07-06	23,900.01	23,900.01	23,000.01	23,500.01	14,078.26	11,879
2022-07-05	23,200.01	24,000.01	23,200.01	23,900.01	14,317.89	2,795
2022-07-04	23,400.01	24,200.01	23,400.01	23,800.01	14,257.98	18,028
2022-07-01	23,600.01	23,800.01	23,000.01	23,500.01	14,078.26	58,697
2022-06-30	23,700.01	23,700.01	23,500.01	23,500.01	14,078.26	45,840
2022-06-29	23,700.01	23,900.01	23,100.01	23,700.01	14,198.08	64,148
2022-06-28	23,900.01	24,200.01	23,800.01	23,800.01	14,257.98	45,851
2022-06-27	24,600.01	25,400.01	24,300.01	25,200.01	14,317.89	70,730
2022-06-24	24,100.01	24,500.01	24,000.01	24,100.01	13,692.90	22,235
2022-06-23	24,000.01	24,100.01	23,500.01	24,100.01	13,692.90	8,675
2022-06-22	23,500.01	24,000.01	23,200.01	24,000.01	13,636.09	19,985
2022-06-21	24,000.01	24,000.01	23,200.01	24,000.01	13,636.09	73,092

← NewerPage 18 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.