HANIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 15,500.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | 9,816 |
| 2022-01-18 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 11,610 |
| 2022-01-17 | 16,100.00 | 16,100.00 | 15,600.00 | 15,900.00 | 15,900.00 | 20,600 |
| 2022-01-14 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | 13,716 |
| 2022-01-13 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | 10,545 |
| 2022-01-12 | 15,900.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 12,168 |
| 2022-01-11 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 15,359 |
| 2022-01-10 | 16,700.00 | 16,700.00 | 15,600.00 | 16,300.00 | 16,300.00 | 6,550 |
| 2022-01-07 | 16,600.00 | 16,800.00 | 14,800.00 | 16,400.00 | 16,400.00 | 8,529 |
| 2022-01-06 | 17,100.00 | 17,100.00 | 16,100.00 | 16,300.00 | 16,300.00 | 41,312 |
| 2022-01-05 | 16,300.00 | 17,900.00 | 14,700.00 | 16,300.00 | 16,300.00 | 45,135 |
| 2022-01-04 | 16,100.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 28,811 |
| 2021-12-31 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 10,830 |
| 2021-12-30 | 16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | 44,183 |
| 2021-12-29 | 16,400.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 32,532 |
| 2021-12-28 | 16,200.00 | 17,100.00 | 15,900.00 | 16,200.00 | 16,200.00 | 31,510 |
| 2021-12-27 | 17,500.00 | 17,500.00 | 16,100.00 | 16,400.00 | 16,400.00 | 11,466 |
| 2021-12-24 | 16,900.00 | 16,900.00 | 15,900.00 | 16,300.00 | 16,300.00 | 15,720 |
| 2021-12-23 | 16,500.00 | 17,600.00 | 16,000.00 | 16,200.00 | 16,200.00 | 10,891 |
| 2021-12-22 | 16,100.00 | 17,000.00 | 15,700.00 | 17,000.00 | 17,000.00 | 21,197 |
| 2021-12-21 | 16,300.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 15,710 |
| 2021-12-20 | 17,300.00 | 17,300.00 | 16,200.00 | 16,400.00 | 16,400.00 | 18,791 |
| 2021-12-17 | 16,700.00 | 16,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | 16,219 |
| 2021-12-16 | 16,600.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 17,372 |
| 2021-12-15 | 16,700.00 | 17,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 10,700 |
| 2021-12-14 | 17,100.00 | 17,100.00 | 16,200.00 | 16,700.00 | 16,700.00 | 22,190 |
| 2021-12-13 | 16,200.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 61,409 |
| 2021-12-10 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 25,101 |
| 2021-12-09 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 24,164 |
| 2021-12-08 | 15,700.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | 13,100 |
| 2021-12-07 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 15,300 |
| 2021-12-06 | 15,900.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | 20,816 |
| 2021-12-03 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 21,300 |
| 2021-12-02 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 30,381 |
| 2021-12-01 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 21,205 |
| 2021-11-30 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 25,895 |
| 2021-11-29 | 16,100.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 28,900 |
| 2021-11-26 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 31,120 |
| 2021-11-25 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 18,528 |
| 2021-11-24 | 17,700.00 | 17,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | 22,254 |
| 2021-11-23 | 16,500.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | 18,565 |
| 2021-11-22 | 16,900.00 | 17,100.00 | 15,400.00 | 16,500.00 | 16,500.00 | 57,107 |
| 2021-11-19 | 17,400.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | 60,403 |
| 2021-11-18 | 17,800.00 | 17,800.00 | 17,200.00 | 17,700.00 | 17,700.00 | 25,130 |
| 2021-11-17 | 18,000.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 24,197 |
| 2021-11-16 | 17,700.00 | 19,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | 42,310 |
| 2021-11-15 | 17,400.00 | 18,400.00 | 17,400.00 | 17,600.00 | 17,600.00 | 31,447 |
| 2021-11-12 | 17,500.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 23,089 |
| 2021-11-11 | 17,500.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | 33,395 |
| 2021-11-10 | 17,600.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | 26,599 |
| 2021-11-09 | 17,500.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | 25,518 |
| 2021-11-08 | 17,500.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | 21,300 |
| 2021-11-05 | 17,700.00 | 17,700.00 | 17,200.00 | 17,500.00 | 17,500.00 | 26,010 |
| 2021-11-04 | 17,600.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 20,000 |
| 2021-11-03 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 14,905 |
| 2021-11-02 | 17,800.00 | 17,900.00 | 17,700.00 | 17,800.00 | 17,800.00 | 34,883 |
| 2021-11-01 | 17,800.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 32,716 |
| 2021-10-29 | 17,800.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 23,986 |
| 2021-10-28 | 18,100.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 38,821 |
| 2021-10-27 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 34,951 |
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.