Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	32,100.01	32,900.01	31,800.01	32,700.01	18,579.17	251,481
2022-03-23	31,300.01	32,500.01	31,300.01	32,100.01	18,238.27	154,988
2022-03-22	31,500.01	32,000.01	31,200.01	31,300.01	17,783.73	207,069
2022-03-21	30,000.01	31,500.01	29,800.01	31,000.01	17,613.28	315,071
2022-03-18	30,000.01	30,100.01	29,800.01	29,900.01	16,988.29	56,469
2022-03-17	30,500.01	30,500.01	29,700.01	30,000.01	17,045.11	28,495
2022-03-16	30,200.01	30,200.01	29,800.01	29,900.01	16,988.29	28,790
2022-03-15	29,800.01	30,200.01	29,500.01	29,900.01	16,988.29	38,725
2022-03-14	30,500.01	30,500.01	29,500.01	29,800.01	16,931.47	115,298
2022-03-11	30,900.01	30,900.01	30,200.01	30,500.01	17,329.19	98,527
2022-03-10	31,000.01	31,100.01	30,500.01	30,500.01	17,329.19	56,042
2022-03-09	31,300.01	31,300.01	30,300.01	30,700.01	17,442.83	88,628
2022-03-08	30,500.01	31,100.01	30,300.01	30,700.01	17,442.83	92,658
2022-03-07	30,400.01	30,700.01	30,300.01	30,500.01	17,329.19	91,400
2022-03-04	30,800.01	30,900.01	30,300.01	30,700.01	17,442.83	102,878
2022-03-03	30,900.01	30,900.01	30,200.01	30,400.01	17,272.38	59,480
2022-03-02	30,700.01	31,000.01	30,100.01	30,900.01	17,556.46	26,134
2022-03-01	30,200.01	30,900.01	30,200.01	30,700.01	17,442.83	125,698
2022-02-28	31,000.01	31,100.01	30,400.01	30,500.01	17,329.19	32,724
2022-02-25	31,000.01	31,300.01	30,400.01	30,800.01	17,499.64	51,733
2022-02-24	29,600.01	31,200.01	29,600.01	31,100.01	17,670.10	269,867
2022-02-23	29,300.01	29,500.01	29,000.01	29,500.01	16,761.02	161,316
2022-02-22	29,300.01	29,400.01	28,800.01	29,300.01	16,647.39	81,896
2022-02-21	29,000.01	29,800.01	28,900.01	29,300.01	16,647.39	78,334
2022-02-18	29,300.01	29,600.01	28,700.01	29,300.01	16,647.39	72,114
2022-02-17	28,600.01	29,100.01	28,500.01	29,000.01	16,476.94	70,723
2022-02-16	29,200.01	29,200.01	28,200.01	28,500.01	16,192.85	36,057
2022-02-15	28,800.01	29,000.01	28,000.01	28,500.01	16,192.85	31,457
2022-02-14	29,300.01	29,900.01	28,600.01	28,800.01	16,363.30	91,442
2022-02-11	29,400.01	29,700.01	29,000.01	29,300.01	16,647.39	26,134
2022-02-10	29,900.01	29,900.01	29,000.01	29,400.01	16,704.21	13,003
2022-02-09	28,900.01	29,900.01	28,500.01	29,400.01	16,704.21	34,253
2022-02-08	28,000.01	28,900.01	28,000.01	28,700.01	16,306.49	23,339
2022-02-07	27,900.01	28,700.01	27,900.01	28,000.01	15,908.77	27,396
2022-01-28	26,800.01	27,900.01	26,800.01	27,900.01	15,851.95	48,362
2022-01-27	27,100.01	27,500.01	26,600.01	26,800.01	15,226.96	28,510
2022-01-26	26,900.01	27,000.01	26,200.01	26,500.01	15,056.51	54,225
2022-01-25	26,500.01	26,900.01	26,000.01	26,900.01	15,283.78	58,439
2022-01-24	27,000.01	27,900.01	26,000.01	27,000.01	15,340.60	72,128
2022-01-21	27,500.01	27,800.01	25,200.01	27,000.01	15,340.60	55,627
2022-01-20	27,000.01	27,800.01	26,800.01	27,800.01	15,795.13	41,787
2022-01-19	29,700.01	29,700.01	26,800.01	27,000.01	15,340.60	53,247
2022-01-18	28,000.01	28,900.01	26,800.01	27,000.01	15,340.60	65,640
2022-01-17	30,400.01	30,400.01	27,200.01	27,200.01	15,454.23	102,454
2022-01-14	30,600.01	30,600.01	30,000.01	30,000.01	17,045.11	109,736
2022-01-13	31,000.01	31,000.01	30,200.01	30,700.01	17,442.83	52,688
2022-01-12	31,400.01	31,400.01	29,900.01	31,000.01	17,613.28	131,730
2022-01-11	31,500.01	31,800.01	30,600.01	30,600.01	17,386.01	101,532
2022-01-10	31,500.01	31,700.01	31,000.01	31,000.01	17,613.28	139,895
2022-01-07	31,500.01	32,000.01	31,400.01	31,500.01	17,897.36	171,094
2022-01-06	31,500.01	32,400.01	31,300.01	31,500.01	17,897.36	157,557
2022-01-05	32,500.01	32,500.01	31,500.01	31,800.01	18,067.81	81,687
2022-01-04	32,000.01	32,200.01	31,600.01	32,000.01	18,181.45	49,416
2021-12-31	31,500.01	32,000.01	31,300.01	31,500.01	17,897.36	66,804
2021-12-30	31,500.01	32,000.01	31,300.01	31,700.01	18,011.00	78,577
2021-12-29	31,300.01	31,700.01	31,100.01	31,500.01	17,897.36	63,133
2021-12-28	31,000.01	32,500.01	31,000.01	31,300.01	17,783.73	46,776
2021-12-27	32,000.01	32,000.01	31,000.01	31,000.01	17,613.28	98,178
2021-12-24	32,200.01	32,200.01	31,200.01	32,000.01	18,181.45	62,470
2021-12-23	32,700.01	32,700.01	31,000.01	32,000.01	18,181.45	151,914

← NewerPage 20 of 21 · 1,250 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.