HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 9,000.00 | 9,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 2,900 |
| 2023-01-04 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2023-01-03 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 210 |
| 2022-12-30 | 8,800.00 | 8,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 700 |
| 2022-12-29 | 8,800.00 | 8,800.00 | 7,700.00 | 8,100.00 | 8,100.00 | 1,430 |
| 2022-12-28 | 8,600.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 800 |
| 2022-12-27 | 9,100.00 | 9,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 200 |
| 2022-12-26 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 190 |
| 2022-12-23 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,700.00 | 300 |
| 2022-12-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
| 2022-12-21 | 8,300.00 | 8,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,670 |
| 2022-12-20 | 8,200.00 | 8,200.00 | 7,000.00 | 7,700.00 | 7,700.00 | 900 |
| 2022-12-19 | 8,900.00 | 8,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 4,400 |
| 2022-12-16 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 500 |
| 2022-12-15 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8,600 |
| 2022-12-14 | 8,200.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8,600 |
| 2022-12-13 | 8,600.00 | 8,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,200 |
| 2022-12-12 | 9,300.00 | 9,300.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,300 |
| 2022-12-09 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2022-12-08 | 8,700.00 | 8,700.00 | 7,200.00 | 7,800.00 | 7,800.00 | 2,700 |
| 2022-12-07 | 8,800.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,000 |
| 2022-12-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2022-12-05 | 8,800.00 | 8,800.00 | 7,300.00 | 8,100.00 | 8,100.00 | 2,600 |
| 2022-12-02 | 8,900.00 | 8,900.00 | 7,800.00 | 8,000.00 | 8,000.00 | 4,100 |
| 2022-12-01 | 8,900.00 | 8,900.00 | 8,000.00 | 8,100.00 | 8,100.00 | 3,100 |
| 2022-11-30 | 9,000.00 | 9,000.00 | 7,600.00 | 8,100.00 | 8,100.00 | 1,690 |
| 2022-11-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2022-11-28 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,610 |
| 2022-11-25 | 8,200.00 | 8,200.00 | 7,000.00 | 7,600.00 | 7,600.00 | 2,200 |
| 2022-11-24 | 8,600.00 | 8,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 5,190 |
| 2022-11-23 | 8,600.00 | 8,600.00 | 7,300.00 | 7,900.00 | 7,900.00 | 2,670 |
| 2022-11-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2022-11-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-11-18 | 7,000.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 46,300 |
| 2022-11-17 | 7,100.00 | 7,100.00 | 5,900.00 | 6,500.00 | 6,500.00 | 1,810 |
| 2022-11-16 | 6,500.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | 2,400 |
| 2022-11-15 | 7,100.00 | 7,100.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,200 |
| 2022-11-14 | 6,400.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2,500 |
| 2022-11-11 | 6,800.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 1,510 |
| 2022-11-10 | 7,600.00 | 7,600.00 | 6,400.00 | 6,900.00 | 6,900.00 | 2,800 |
| 2022-11-09 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,000 |
| 2022-11-08 | 7,700.00 | 7,700.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,900 |
| 2022-11-07 | 7,800.00 | 7,800.00 | 6,400.00 | 7,000.00 | 7,000.00 | 3,400 |
| 2022-11-04 | 7,900.00 | 7,900.00 | 6,600.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2022-11-03 | 8,300.00 | 8,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,300 |
| 2022-11-02 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 310 |
| 2022-11-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2022-10-31 | 7,700.00 | 7,700.00 | 6,700.00 | 7,200.00 | 7,200.00 | 2,510 |
| 2022-10-28 | 7,600.00 | 7,600.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,450 |
| 2022-10-27 | 7,800.00 | 7,800.00 | 6,500.00 | 7,000.00 | 7,000.00 | 900 |
| 2022-10-26 | 8,100.00 | 8,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,600 |
| 2022-10-25 | 8,200.00 | 8,200.00 | 6,800.00 | 7,400.00 | 7,400.00 | 4,000 |
| 2022-10-24 | 8,400.00 | 8,400.00 | 7,000.00 | 7,500.00 | 7,500.00 | 4,400 |
| 2022-10-21 | 7,900.00 | 7,900.00 | 7,200.00 | 7,700.00 | 7,700.00 | 3,600 |
| 2022-10-20 | 8,400.00 | 8,400.00 | 7,300.00 | 7,800.00 | 7,800.00 | 900 |
| 2022-10-19 | 8,500.00 | 8,500.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,210 |
| 2022-10-18 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | 800 |
| 2022-10-17 | 8,600.00 | 8,600.00 | 7,500.00 | 7,900.00 | 7,900.00 | 1,910 |
| 2022-10-14 | 8,700.00 | 8,700.00 | 7,500.00 | 8,000.00 | 8,000.00 | 700 |
| 2022-10-13 | 9,000.00 | 9,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1,630 |
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.