Vietnam National Reinsurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	33,200.01	33,800.01	32,100.01	32,700.01	18,579.17	88,185
2021-12-21	33,000.01	33,700.01	33,000.01	33,200.01	18,863.25	197,432
2021-12-20	32,600.01	34,500.01	32,600.01	33,000.01	18,749.62	115,315
2021-12-17	31,600.01	33,000.01	31,400.01	32,500.01	18,465.53	144,125
2021-12-16	32,400.01	32,900.01	32,200.01	32,300.01	18,351.90	77,674
2021-12-15	32,500.01	33,400.01	32,400.01	32,400.01	18,408.72	41,367
2021-12-14	34,300.01	34,300.01	31,100.01	33,000.01	18,749.62	78,822
2021-12-13	33,000.01	34,600.01	33,000.01	33,700.01	19,147.34	144,227
2021-12-10	30,800.01	33,000.01	30,600.01	33,000.01	18,749.62	169,879
2021-12-09	30,100.01	31,000.01	30,000.01	30,900.01	17,556.46	135,321
2021-12-08	30,900.01	31,000.01	29,500.01	30,400.01	17,272.38	182,243
2021-12-07	30,000.01	31,000.01	29,800.01	31,000.01	17,613.28	132,593
2021-12-06	31,800.01	32,300.01	29,900.01	30,000.01	17,045.11	219,720
2021-12-03	33,900.01	33,900.01	30,300.01	31,800.01	18,067.81	211,869
2021-12-02	33,500.01	34,000.01	33,400.01	33,600.01	19,090.52	65,130
2021-12-01	33,900.01	34,300.01	33,100.01	33,100.01	18,806.44	140,765
2021-11-30	35,500.01	35,500.01	34,100.01	34,300.01	19,488.24	107,716
2021-11-29	34,500.01	34,800.01	33,000.01	34,600.01	19,658.69	80,938
2021-11-26	35,500.01	36,000.01	34,900.01	35,100.01	19,942.78	178,076
2021-11-25	36,300.01	36,400.01	35,300.01	35,600.01	20,226.86	118,244
2021-11-24	35,800.01	36,500.01	35,400.01	35,500.01	20,170.04	153,206
2021-11-23	35,500.01	36,500.01	35,200.01	35,800.01	20,340.50	113,028
2021-11-22	37,000.01	37,000.01	35,500.01	35,500.01	20,170.04	208,605
2021-11-19	37,600.01	37,600.01	36,000.01	37,000.01	21,022.30	309,223
2021-11-18	38,300.01	38,400.01	37,500.01	37,600.01	21,363.20	183,663
2021-11-17	39,600.01	39,600.01	38,200.01	38,300.01	21,760.92	158,286
2021-11-16	38,000.01	39,200.01	37,300.01	38,700.01	21,988.19	317,934
2021-11-15	37,200.01	38,600.01	37,100.01	37,900.01	21,533.65	247,291
2021-11-12	37,000.01	38,300.01	36,700.01	37,200.01	21,135.93	176,516
2021-11-11	37,200.01	38,000.01	36,600.01	36,900.01	20,965.48	148,082
2021-11-10	37,800.01	37,800.01	37,000.01	37,200.01	21,135.93	110,064
2021-11-09	38,500.01	38,600.01	37,600.01	37,800.01	21,476.84	192,044
2021-11-08	38,600.01	39,100.01	38,400.01	38,500.01	21,874.56	287,333
2021-11-05	36,500.01	38,600.01	36,100.01	38,600.01	21,931.37	207,493
2021-11-04	36,000.01	37,200.01	36,000.01	36,500.01	20,738.22	178,200
2021-11-03	38,300.01	38,300.01	36,000.01	36,000.01	20,454.13	431,341
2021-11-02	38,800.01	39,000.01	38,000.01	38,300.01	21,760.92	382,931
2021-11-01	38,500.01	39,500.01	38,500.01	38,800.01	22,045.01	256,329
2021-10-29	39,200.01	39,700.01	38,900.01	39,200.01	22,272.28	337,744
2021-10-28	40,100.01	40,200.01	39,000.01	39,200.01	22,272.28	516,650
2021-10-27	41,600.01	41,700.01	40,000.01	40,400.01	22,954.08	227,573
2021-10-26	46,000.02	46,000.02	41,500.01	41,700.01	23,692.70	199,823
2021-10-25	39,500.01	42,900.02	39,500.01	42,900.02	24,374.51	775,901
2021-10-22	38,900.01	39,200.01	38,500.01	39,000.01	22,158.64	142,899
2021-10-21	39,300.01	39,700.01	38,900.01	38,900.01	22,101.82	110,406
2021-10-20	39,800.01	39,800.01	39,000.01	39,600.01	22,499.54	85,551

← NewerPage 21 of 21 · 1,246 trading days

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.