HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-07-15 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 2,200 |
| 2022-07-14 | 6,800.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 890 |
| 2022-07-13 | 7,500.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 363 |
| 2022-07-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2022-07-11 | 7,500.00 | 7,600.00 | 6,800.00 | 7,400.00 | 7,400.00 | 6,480 |
| 2022-07-08 | 7,000.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2,800 |
| 2022-07-07 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 700 |
| 2022-07-06 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 2022-07-05 | 7,500.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 1,100 |
| 2022-07-04 | 7,200.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 824 |
| 2022-07-01 | 6,800.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 2,000 |
| 2022-06-30 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 300 |
| 2022-06-29 | 7,300.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 11,100 |
| 2022-06-28 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 654 |
| 2022-06-27 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 8,400 |
| 2022-06-24 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 2,001 |
| 2022-06-23 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,200 |
| 2022-06-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2022-06-21 | 8,500.00 | 8,500.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,300 |
| 2022-06-20 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4,700 |
| 2022-06-17 | 9,000.00 | 9,000.00 | 8,200.00 | 8,400.00 | 8,400.00 | 14,800 |
| 2022-06-16 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5,600 |
| 2022-06-15 | 9,100.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 4,816 |
| 2022-06-14 | 9,600.00 | 9,800.00 | 9,200.00 | 9,600.00 | 9,600.00 | 18,800 |
| 2022-06-13 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 11,200 |
| 2022-06-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2022-06-09 | 10,000.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 6,009 |
| 2022-06-08 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 5,268 |
| 2022-06-07 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 4,700 |
| 2022-06-06 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 13,127 |
| 2022-06-03 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 11,068 |
| 2022-06-02 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,402 |
| 2022-06-01 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,700 |
| 2022-05-31 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,660 |
| 2022-05-30 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2,100 |
| 2022-05-27 | 10,300.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 3,600 |
| 2022-05-26 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 4,400 |
| 2022-05-25 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,600 |
| 2022-05-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 700 |
| 2022-05-23 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5,000 |
| 2022-05-20 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 900 |
| 2022-05-19 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,800 |
| 2022-05-18 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 2,402 |
| 2022-05-17 | 11,100.00 | 11,100.00 | 10,500.00 | 10,700.00 | 10,700.00 | 6,500 |
| 2022-05-16 | 10,700.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | 9,700 |
| 2022-05-13 | 11,000.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4,500 |
| 2022-05-12 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,700 |
| 2022-05-11 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,800 |
| 2022-05-10 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,500 |
| 2022-05-09 | 11,300.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 6,000 |
| 2022-05-06 | 12,000.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | 2,600 |
| 2022-05-05 | 13,500.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6,916 |
| 2022-05-04 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 7,800 |
| 2022-04-29 | 11,200.00 | 11,600.00 | 10,700.00 | 11,600.00 | 11,600.00 | 6,802 |
| 2022-04-28 | 11,700.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | 7,600 |
| 2022-04-27 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 7,500 |
| 2022-04-26 | 10,800.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 9,700 |
| 2022-04-25 | 10,900.00 | 11,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 20,692 |
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.