HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 12,500.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | 15,900 |
| 2022-04-20 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5,890 |
| 2022-04-19 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 3,300 |
| 2022-04-18 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 6,700 |
| 2022-04-15 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 6,470 |
| 2022-04-14 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 3,400 |
| 2022-04-13 | 13,900.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 6,910 |
| 2022-04-12 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 7,200 |
| 2022-04-08 | 14,400.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 3,900 |
| 2022-04-07 | 14,500.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 3,919 |
| 2022-04-06 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 8,300 |
| 2022-04-05 | 14,500.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 16,300 |
| 2022-04-04 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,300 |
| 2022-04-01 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9,300 |
| 2022-03-31 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 12,110 |
| 2022-03-30 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 6,400 |
| 2022-03-29 | 14,700.00 | 15,300.00 | 14,600.00 | 14,800.00 | 14,800.00 | 21,912 |
| 2022-03-28 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 17,245 |
| 2022-03-25 | 14,900.00 | 15,300.00 | 14,600.00 | 14,900.00 | 14,900.00 | 20,527 |
| 2022-03-24 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 9,600 |
| 2022-03-23 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 15,568 |
| 2022-03-22 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 35,839 |
| 2022-03-21 | 15,200.00 | 15,300.00 | 14,600.00 | 14,800.00 | 14,800.00 | 18,300 |
| 2022-03-18 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 10,820 |
| 2022-03-17 | 14,800.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 21,259 |
| 2022-03-16 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 8,701 |
| 2022-03-15 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 7,700 |
| 2022-03-14 | 14,800.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 11,101 |
| 2022-03-11 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 9,825 |
| 2022-03-10 | 14,700.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 18,800 |
| 2022-03-09 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 9,604 |
| 2022-03-08 | 14,900.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 27,242 |
| 2022-03-07 | 15,300.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 28,445 |
| 2022-03-04 | 15,300.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | 24,865 |
| 2022-03-03 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 17,009 |
| 2022-03-02 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,260 |
| 2022-03-01 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 18,706 |
| 2022-02-28 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 8,947 |
| 2022-02-25 | 15,300.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 18,514 |
| 2022-02-24 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 19,978 |
| 2022-02-23 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 13,700 |
| 2022-02-22 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 12,632 |
| 2022-02-21 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 11,619 |
| 2022-02-18 | 15,800.00 | 15,800.00 | 15,000.00 | 15,400.00 | 15,400.00 | 10,301 |
| 2022-02-17 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 7,845 |
| 2022-02-16 | 15,400.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 9,593 |
| 2022-02-15 | 17,000.00 | 17,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | 10,320 |
| 2022-02-14 | 16,200.00 | 16,200.00 | 15,000.00 | 15,600.00 | 15,600.00 | 10,000 |
| 2022-02-11 | 16,400.00 | 16,400.00 | 15,400.00 | 15,600.00 | 15,600.00 | 7,940 |
| 2022-02-10 | 15,900.00 | 15,900.00 | 15,000.00 | 15,600.00 | 15,600.00 | 14,708 |
| 2022-02-09 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 13,310 |
| 2022-02-08 | 16,000.00 | 17,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 11,000 |
| 2022-02-07 | 15,200.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 11,260 |
| 2022-01-28 | 15,900.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | 5,100 |
| 2022-01-27 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 5,800 |
| 2022-01-26 | 16,700.00 | 17,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 17,201 |
| 2022-01-25 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 14,766 |
| 2022-01-24 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 6,400 |
| 2022-01-21 | 15,700.00 | 15,900.00 | 15,400.00 | 15,700.00 | 15,700.00 | 10,394 |
| 2022-01-20 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 10,010 |
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.