Register for streaming realtime charts, analysis tools, and prices.
HNOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.18 | 0.03 | 2.61% | 1.15 | 1.18 | 1.15 | 1,203 |
| May 17 2024 | 1.15 | -0.04 | -3.36% | 1.18 | 1.18 | 1.15 | 354 |
| May 16 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.20 | 1.14 | 1,820 |
| May 15 2024 | 1.18 | -0.02 | -1.67% | 1.11 | 1.18 | 0.982 | 5,831 |
| May 14 2024 | 1.20 | 0.10 | 9.09% | 1.20 | 1.20 | 1.20 | 1,050 |
| May 13 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.20 | 1.09 | 4,050 |
| May 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1,000 |
| May 09 2024 | 1.10 | -0.10 | -8.33% | 1.18 | 1.18 | 1.10 | 2,725 |
| May 08 2024 | 1.20 | 0.05 | 3.91% | 1.20 | 1.20 | 1.20 | 446 |
| May 07 2024 | 1.1549 | 0.04 | 3.35% | 1.15 | 1.20 | 1.15 | 1,548 |
| May 06 2024 | 1.1175 | 0.02 | 1.92% | 1.10 | 1.1175 | 1.10 | 1,422 |
| May 03 2024 | 1.0965 | 0.06 | 5.43% | 1.03 | 1.0965 | 1.03 | 615 |
| May 02 2024 | 1.04 | 0.00 | -0.24% | 1.04 | 1.04 | 1.04 | 105 |
| May 01 2024 | 1.0425 | 0.00 | 0.00% | 1.0425 | 1.0425 | 1.0425 | 0 |
| Apr 30 2024 | 1.0425 | 0.00 | 0.24% | 1.04 | 1.045 | 1.03 | 1,907 |
| Apr 29 2024 | 1.04 | -0.04 | -3.70% | 1.051 | 1.051 | 1.0399 | 1,490 |
| Apr 26 2024 | 1.08 | 0.04 | 3.35% | 1.04 | 1.08 | 1.04 | 1,134 |
| Apr 25 2024 | 1.045 | 0.00 | 0.00% | 1.045 | 1.045 | 1.045 | 0 |
| Apr 24 2024 | 1.045 | 0.01 | 1.26% | 1.045 | 1.045 | 1.045 | 575 |
| Apr 23 2024 | 1.032 | 0.05 | 5.31% | 1.047 | 1.05 | 1.032 | 826 |
| Apr 22 2024 | 0.98 | -0.07 | -6.67% | 1.00 | 1.00 | 0.98 | 1,439 |
| Apr 19 2024 | 1.05 | 0.02 | 2.04% | 1.043 | 1.05 | 1.043 | 612 |
| Apr 18 2024 | 1.029 | 0.01 | 0.88% | 1.045 | 1.045 | 1.029 | 600 |
| Apr 17 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 235 |
| Apr 16 2024 | 1.02 | -0.01 | -0.49% | 1.02 | 1.02 | 1.02 | 365 |
| Apr 15 2024 | 1.025 | 0.06 | 5.99% | 0.9471 | 1.03 | 0.9471 | 1,927 |
| Apr 12 2024 | 0.9671 | -0.0428 | -4.24% | 0.95295 | 1.10 | 0.95295 | 1,519 |
| Apr 11 2024 | 1.0099 | 0.02 | 2.01% | 1.00 | 1.10 | 1.00 | 5,157 |
| Apr 10 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
| Apr 09 2024 | 0.99 | 0.01 | 1.02% | 0.99 | 0.99 | 0.99 | 5,111 |
| Apr 08 2024 | 0.98 | 0.02 | 2.08% | 1.00 | 1.00 | 0.9471 | 4,270 |
| Apr 05 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.00 | 0.255 | 2,609 |
| Apr 04 2024 | 1.01 | -0.05 | -4.72% | 0.2129 | 1.01 | 0.2129 | 300 |
| Apr 03 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Apr 02 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Apr 01 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Mar 28 2024 | 1.06 | 0.14 | 15.22% | 0.91 | 1.06 | 0.1649 | 3,175 |
| Mar 27 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 0 |
| Mar 26 2024 | 0.92 | -0.18 | -16.36% | 0.95 | 0.95 | 0.90 | 1,451 |
| Mar 25 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 22 2024 | 1.10 | 0.20 | 22.22% | 1.10 | 1.10 | 1.10 | 429 |
| Mar 21 2024 | 0.90 | -0.18 | -16.67% | 0.90 | 0.90 | 0.90 | 1,200 |
| Mar 20 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
| Mar 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
| Mar 18 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
| Mar 15 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
| Mar 14 2024 | 1.08 | -0.02 | -2.09% | 1.10 | 1.10 | 1.08 | 1,495 |
| Mar 13 2024 | 1.103 | 0.00 | 0.27% | 1.11 | 1.11 | 1.10 | 1,037 |
| Mar 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 11 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.10 | 702 |
| Mar 08 2024 | 1.12 | -0.01 | -0.71% | 1.12 | 1.12 | 1.12 | 267 |
| Mar 07 2024 | 1.128 | -0.01 | -1.05% | 1.128 | 1.128 | 1.128 | 158 |
| Mar 06 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.14 | 456 |
| Mar 05 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| Mar 04 2024 | 1.12 | -0.03 | -2.61% | 1.12 | 1.12 | 1.12 | 224 |
| Mar 01 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Feb 29 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Feb 28 2024 | 1.15 | 0.13 | 12.75% | 1.00 | 1.15 | 1.00 | 610 |
| Feb 27 2024 | 1.02 | -0.03 | -2.86% | 1.02 | 1.02 | 1.02 | 270 |
| Feb 26 2024 | 1.05 | -0.12 | -10.26% | 1.05 | 1.05 | 1.05 | 1,005 |
| Feb 23 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
| Feb 22 2024 | 1.17 | -0.01 | -0.85% | 1.17 | 1.17 | 1.17 | 257 |
| Feb 21 2024 | 1.18 | 0.17 | 16.83% | 1.18 | 1.18 | 1.18 | 139 |
