HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 5,070 |
| 2023-10-11 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2023-10-10 | 7,700.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 600 |
| 2023-10-05 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,600 |
| 2023-10-04 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 500 |
| 2023-10-03 | 7,100.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 8,300 |
| 2023-10-02 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 600 |
| 2023-09-29 | 7,100.00 | 7,100.00 | 6,300.00 | 6,900.00 | 6,900.00 | 5,920 |
| 2023-09-28 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8,000 |
| 2023-09-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 400 |
| 2023-09-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 310 |
| 2023-09-25 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 500 |
| 2023-09-22 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,020 |
| 2023-09-21 | 7,500.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 16,200 |
| 2023-09-20 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 810 |
| 2023-09-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 300 |
| 2023-09-18 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,040 |
| 2023-09-15 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 310 |
| 2023-09-14 | 7,200.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 600 |
| 2023-09-13 | 7,600.00 | 7,700.00 | 7,100.00 | 7,500.00 | 7,500.00 | 7,840 |
| 2023-09-12 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 410 |
| 2023-09-11 | 7,400.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 8,000 |
| 2023-09-08 | 8,200.00 | 8,200.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1,310 |
| 2023-09-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 300 |
| 2023-09-06 | 7,800.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 2,740 |
| 2023-09-05 | 7,700.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5,820 |
| 2023-08-31 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 300 |
| 2023-08-30 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 400 |
| 2023-08-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 610 |
| 2023-08-28 | 8,400.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 510 |
| 2023-08-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 400 |
| 2023-08-24 | 7,800.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 2,310 |
| 2023-08-23 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 2,900 |
| 2023-08-22 | 8,300.00 | 8,300.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,760 |
| 2023-08-21 | 7,900.00 | 7,900.00 | 7,000.00 | 7,600.00 | 7,600.00 | 1,020 |
| 2023-08-18 | 7,600.00 | 7,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | 9,910 |
| 2023-08-17 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 500 |
| 2023-08-16 | 7,700.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 710 |
| 2023-08-15 | 8,100.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 6,160 |
| 2023-08-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 4,570 |
| 2023-08-11 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 690 |
| 2023-08-10 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,100 |
| 2023-08-09 | 8,300.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 2,250 |
| 2023-08-08 | 9,100.00 | 9,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 11,310 |
| 2023-08-07 | 8,000.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 6,460 |
| 2023-08-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 600 |
| 2023-08-03 | 7,900.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | 600 |
| 2023-08-02 | 9,000.00 | 9,000.00 | 7,900.00 | 8,300.00 | 8,300.00 | 7,320 |
| 2023-08-01 | 9,100.00 | 9,100.00 | 8,000.00 | 8,300.00 | 8,300.00 | 10,630 |
| 2023-07-31 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 540 |
| 2023-07-28 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2,880 |
| 2023-07-27 | 9,300.00 | 9,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,400 |
| 2023-07-26 | 9,300.00 | 9,300.00 | 7,900.00 | 8,600.00 | 8,600.00 | 1,910 |
| 2023-07-25 | 9,700.00 | 9,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4,640 |
| 2023-07-24 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,110 |
| 2023-07-21 | 8,800.00 | 8,800.00 | 8,200.00 | 8,200.00 | 8,200.00 | 620 |
| 2023-07-20 | 8,400.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,400 |
| 2023-07-19 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,040 |
| 2023-07-18 | 7,800.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 1,520 |
| 2023-07-17 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 8,400.00 | 560 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.