Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	23,200.01	24,200.01	23,000.01	23,800.01	13,522.45	35,667
2022-06-17	23,600.01	24,500.01	21,600.01	23,900.01	13,579.27	71,799
2022-06-16	24,800.01	25,100.01	24,000.01	24,000.01	13,636.09	26,414
2022-06-15	24,800.01	25,400.01	23,500.01	24,000.01	13,636.09	30,187
2022-06-14	23,400.01	24,500.01	23,400.01	24,000.01	13,636.09	31,864
2022-06-13	23,400.01	24,800.01	23,400.01	23,400.01	13,295.18	46,678
2022-06-10	25,600.01	25,600.01	24,700.01	24,700.01	14,033.81	71,135
2022-06-09	26,800.01	26,900.01	25,500.01	25,500.01	14,488.34	64,148
2022-06-08	26,900.01	27,000.01	26,000.01	26,800.01	15,226.96	36,925
2022-06-07	24,000.01	26,900.01	24,000.01	26,900.01	15,283.78	59,396
2022-06-06	25,000.01	25,100.01	24,600.01	25,000.01	14,204.26	34,799
2022-06-03	25,500.01	25,500.01	24,600.01	25,500.01	14,488.34	6,009
2022-06-02	25,900.01	26,700.01	25,900.01	25,900.01	14,715.61	54,365
2022-06-01	24,800.01	25,900.01	24,800.01	25,900.01	14,715.61	28,790
2022-05-31	24,700.01	25,300.01	24,600.01	24,800.01	14,090.62	55,343
2022-05-30	23,900.01	24,700.01	23,700.01	24,600.01	13,976.99	30,187
2022-05-27	23,500.01	23,900.01	23,500.01	23,900.01	13,579.27	17,216
2022-05-26	24,400.01	24,400.01	23,500.01	23,500.01	13,352.00	34,554
2022-05-25	23,200.01	24,500.01	23,200.01	24,400.01	13,863.35	87,766
2022-05-24	23,900.01	24,000.01	23,000.01	23,300.01	13,238.37	37,035
2022-05-23	23,500.01	24,200.01	23,400.01	23,400.01	13,295.18	56,181
2022-05-20	23,700.01	24,500.01	23,300.01	23,500.01	13,352.00	98,108
2022-05-19	23,700.01	24,200.01	22,800.01	24,200.01	13,749.72	99,506
2022-05-18	24,000.01	25,000.01	23,000.01	24,000.01	13,636.09	86,369
2022-05-17	22,200.01	24,000.01	22,000.01	24,000.01	13,636.09	202,645
2022-05-16	19,400.01	22,800.01	19,400.01	22,200.01	12,613.38	102,252
2022-05-13	20,000.01	22,900.01	20,000.01	21,500.01	12,215.66	122,286
2022-05-12	24,000.01	24,300.01	22,000.01	22,200.01	12,613.38	124,137
2022-05-11	25,500.01	25,500.01	23,400.01	24,400.01	13,863.35	97,409
2022-05-10	24,200.01	24,200.01	21,800.01	23,400.01	13,295.18	191,884
2022-05-09	26,200.01	26,200.01	24,200.01	24,200.01	13,749.72	240,296
2022-05-06	26,800.01	27,000.01	26,000.01	26,800.01	15,226.96	46,399
2022-05-05	27,100.01	27,100.01	26,300.01	26,900.01	15,283.78	52,967
2022-05-04	27,200.01	27,800.01	27,000.01	27,200.01	15,454.23	92,128
2022-04-29	27,400.01	27,400.01	26,000.01	27,200.01	15,454.23	64,776
2022-04-28	26,600.01	27,800.01	26,600.01	26,800.01	15,226.96	54,813
2022-04-27	26,500.01	27,400.01	26,100.01	27,300.01	15,511.05	34,533
2022-04-26	23,500.01	26,800.01	23,500.01	26,800.01	15,226.96	117,714
2022-04-25	28,900.01	28,900.01	26,100.01	26,100.01	14,829.24	152,120
2022-04-22	29,300.01	30,000.01	27,900.01	28,900.01	16,420.12	61,403
2022-04-21	29,000.01	29,300.01	27,000.01	29,300.01	16,647.39	116,157
2022-04-20	30,600.01	31,500.01	28,400.01	29,300.01	16,647.39	176,791
2022-04-19	33,100.01	33,200.01	31,500.01	31,500.01	17,897.36	92,518
2022-04-18	34,000.01	34,500.01	32,300.01	33,000.01	18,749.62	140,900
2022-04-15	32,100.01	34,500.01	32,000.01	34,000.01	19,317.79	308,115
2022-04-14	32,500.01	33,000.01	31,800.01	32,100.01	18,238.27	113,076
2022-04-13	30,600.01	32,000.01	30,100.01	32,000.01	18,181.45	108,590
2022-04-12	31,300.01	31,400.01	30,000.01	31,200.01	17,726.91	147,750
2022-04-08	33,000.01	33,000.01	31,500.01	31,500.01	17,897.36	113,354
2022-04-07	33,400.01	33,400.01	32,400.01	32,500.01	18,465.53	127,603
2022-04-06	33,600.01	34,300.01	33,000.01	33,000.01	18,749.62	97,838
2022-04-05	34,500.01	34,500.01	33,800.01	34,300.01	19,488.24	79,403
2022-04-04	33,700.01	35,000.01	33,700.01	34,400.01	19,545.06	198,739
2022-04-01	33,400.01	34,000.01	32,700.01	33,700.01	19,147.34	78,969
2022-03-31	33,800.01	34,000.01	33,200.01	33,400.01	18,976.89	65,545
2022-03-30	33,200.01	34,700.01	32,500.01	33,800.01	19,204.16	243,238
2022-03-29	31,500.01	34,000.01	31,300.01	33,200.01	18,863.25	157,783
2022-03-28	32,100.01	32,100.01	31,000.01	31,700.01	18,011.00	119,676
2022-03-25	32,700.01	32,700.01	32,100.01	32,100.01	18,238.27	124,048
2022-03-24	32,100.01	32,900.01	31,800.01	32,700.01	18,579.17	251,481

← NewerPage 19 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.