HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-10-11 | 8,600.00 | 8,600.00 | 7,300.00 | 7,900.00 | 7,900.00 | 2,000 |
| 2022-10-10 | 8,700.00 | 8,700.00 | 7,600.00 | 8,000.00 | 8,000.00 | 910 |
| 2022-10-07 | 8,500.00 | 8,500.00 | 7,200.00 | 8,000.00 | 8,000.00 | 2,500 |
| 2022-10-06 | 8,600.00 | 8,600.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,300 |
| 2022-10-05 | 8,300.00 | 8,300.00 | 7,200.00 | 7,900.00 | 7,900.00 | 4,500 |
| 2022-10-04 | 8,200.00 | 8,200.00 | 7,200.00 | 7,700.00 | 7,700.00 | 800 |
| 2022-10-03 | 8,300.00 | 8,300.00 | 7,600.00 | 7,600.00 | 7,600.00 | 530 |
| 2022-09-30 | 9,100.00 | 9,100.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1,300 |
| 2022-09-29 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,300 |
| 2022-09-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 120 |
| 2022-09-27 | 8,900.00 | 8,900.00 | 7,800.00 | 8,200.00 | 8,200.00 | 600 |
| 2022-09-26 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 300 |
| 2022-09-23 | 9,000.00 | 9,000.00 | 7,500.00 | 8,200.00 | 8,200.00 | 5,630 |
| 2022-09-22 | 9,000.00 | 9,000.00 | 7,600.00 | 8,200.00 | 8,200.00 | 4,510 |
| 2022-09-21 | 9,000.00 | 9,000.00 | 7,800.00 | 8,300.00 | 8,300.00 | 3,950 |
| 2022-09-20 | 9,300.00 | 9,300.00 | 7,800.00 | 8,500.00 | 8,500.00 | 3,100 |
| 2022-09-19 | 9,900.00 | 9,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 570 |
| 2022-09-16 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 160 |
| 2022-09-15 | 9,200.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | 970 |
| 2022-09-14 | 9,200.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | 700 |
| 2022-09-13 | 9,400.00 | 9,400.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,370 |
| 2022-09-12 | 8,300.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 3,290 |
| 2022-09-09 | 8,900.00 | 8,900.00 | 8,200.00 | 8,800.00 | 8,800.00 | 300 |
| 2022-09-08 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 100 |
| 2022-09-07 | 9,600.00 | 9,600.00 | 8,300.00 | 8,900.00 | 8,900.00 | 2,400 |
| 2022-09-06 | 9,400.00 | 9,400.00 | 8,500.00 | 8,900.00 | 8,900.00 | 500 |
| 2022-09-05 | 9,300.00 | 9,300.00 | 8,600.00 | 8,600.00 | 8,600.00 | 810 |
| 2022-08-31 | 8,900.00 | 8,900.00 | 8,200.00 | 8,500.00 | 8,500.00 | 10,710 |
| 2022-08-30 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 400 |
| 2022-08-29 | 8,300.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 200 |
| 2022-08-25 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 200 |
| 2022-08-24 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1,910 |
| 2022-08-23 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,100 |
| 2022-08-22 | 9,100.00 | 9,100.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1,240 |
| 2022-08-19 | 8,400.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 3,020 |
| 2022-08-18 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 500 |
| 2022-08-17 | 9,600.00 | 9,600.00 | 8,500.00 | 8,900.00 | 8,900.00 | 4,620 |
| 2022-08-16 | 9,300.00 | 9,300.00 | 8,300.00 | 9,100.00 | 9,100.00 | 14,300 |
| 2022-08-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 200 |
| 2022-08-12 | 8,100.00 | 8,600.00 | 7,400.00 | 8,500.00 | 8,500.00 | 57,900 |
| 2022-08-11 | 8,200.00 | 8,200.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,500 |
| 2022-08-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2022-08-09 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 630 |
| 2022-08-08 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 700 |
| 2022-08-05 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,300 |
| 2022-08-04 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 700 |
| 2022-08-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 400 |
| 2022-08-02 | 8,100.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2,510 |
| 2022-08-01 | 7,700.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 14,050 |
| 2022-07-29 | 7,300.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 3,700 |
| 2022-07-28 | 7,300.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 3,210 |
| 2022-07-27 | 7,100.00 | 7,900.00 | 7,000.00 | 7,900.00 | 7,900.00 | 900 |
| 2022-07-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 170 |
| 2022-07-25 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 400 |
| 2022-07-22 | 7,200.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 400 |
| 2022-07-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2022-07-20 | 7,100.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 1,720 |
| 2022-07-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-07-18 | 7,300.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2,210 |
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.