Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,200.00 | 27,100.00 | 26,200.00 | 27,100.00 | 27,100.00 | 1,300 |
| 2026-10-15 | 26,200.00 | 27,650.00 | 26,200.00 | 27,650.00 | 27,650.00 | 200 |
| 2026-10-14 | 26,250.00 | 26,750.00 | 26,150.00 | 26,150.00 | 26,150.00 | 3,400 |
| 2026-10-13 | 27,100.00 | 27,100.00 | 26,250.00 | 26,950.00 | 26,950.00 | 1,400 |
| 2026-10-12 | 27,050.00 | 27,100.00 | 27,050.00 | 27,100.00 | 27,100.00 | 1,200 |
| 2026-10-09 | 26,100.00 | 27,200.00 | 26,100.00 | 27,100.00 | 27,100.00 | 1,200 |
| 2026-10-08 | 27,200.00 | 27,200.00 | 26,050.00 | 26,050.00 | 26,050.00 | 500 |
| 2026-10-06 | 26,500.00 | 27,250.00 | 26,500.00 | 27,250.00 | 27,250.00 | 300 |
| 2026-10-05 | 26,700.00 | 26,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | 500 |
| 2026-10-02 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 1,900 |
| 2026-10-01 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 900 |
| 2026-09-30 | 27,950.00 | 27,950.00 | 26,500.00 | 27,600.00 | 27,600.00 | 3,300 |
| 2026-09-29 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | 300 |
| 2026-09-28 | 27,900.00 | 28,000.00 | 27,050.00 | 27,050.00 | 27,050.00 | 1,800 |
| 2026-09-25 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,550.00 | 600 |
| 2026-09-24 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 500 |
| 2026-09-23 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 1,300 |
| 2026-09-22 | 27,600.00 | 27,950.00 | 27,600.00 | 27,950.00 | 27,950.00 | 200 |
| 2026-09-21 | 27,500.00 | 27,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | 2,300 |
| 2026-09-18 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,100 |
| 2026-09-17 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 400 |
| 2026-09-16 | 28,500.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | 3,500 |
| 2026-09-15 | 28,650.00 | 28,650.00 | 28,150.00 | 28,500.00 | 28,500.00 | 2,800 |
| 2026-09-14 | 28,853.26 | 28,853.26 | 27,809.82 | 27,809.82 | 27,809.82 | 1,600 |
| 2026-09-11 | 28,717.16 | 28,717.16 | 27,628.36 | 28,581.06 | 28,581.06 | 3,000 |
| 2026-09-10 | 28,535.69 | 28,762.53 | 28,354.22 | 28,762.53 | 28,762.53 | 1,600 |
| 2026-09-09 | 28,308.86 | 28,807.89 | 27,265.42 | 28,490.32 | 28,490.32 | 3,400 |
| 2026-09-08 | 28,490.32 | 28,490.32 | 28,490.32 | 28,490.32 | 28,490.32 | 500 |
| 2026-09-07 | 31,400.00 | 31,600.00 | 31,400.00 | 31,400.00 | 31,400.00 | 2,200 |
| 2026-09-04 | 31,700.00 | 32,000.00 | 31,300.00 | 31,400.00 | 31,400.00 | 1,900 |
| 2026-09-03 | 31,150.00 | 32,000.00 | 31,150.00 | 31,700.00 | 31,700.00 | 5,600 |
| 2026-08-28 | 31,000.00 | 31,100.00 | 30,400.00 | 31,100.00 | 31,100.00 | 3,700 |
| 2026-08-27 | 31,300.00 | 31,300.00 | 30,800.00 | 30,800.00 | 30,800.00 | 3,000 |
| 2026-08-26 | 30,700.00 | 31,600.00 | 30,650.00 | 31,100.00 | 31,100.00 | 6,500 |
| 2026-08-25 | 29,650.00 | 30,700.00 | 29,650.00 | 30,700.00 | 30,700.00 | 3,200 |
| 2026-08-24 | 29,000.00 | 29,650.00 | 29,000.00 | 29,650.00 | 29,650.00 | 500 |
| 2026-08-21 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 100 |
| 2026-08-20 | 29,750.00 | 29,750.00 | 29,650.00 | 29,650.00 | 29,650.00 | 300 |
| 2026-08-19 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 26,936.33 | 200 |
| 2026-08-18 | 29,100.00 | 30,000.00 | 29,100.00 | 30,000.00 | 26,936.33 | 300 |
| 2026-08-17 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,038.46 | 1,000 |
| 2026-08-14 | 30,000.00 | 30,000.00 | 29,550.00 | 29,550.00 | 26,532.29 | 1,500 |
| 2026-08-13 | 29,700.00 | 30,650.00 | 29,250.00 | 30,650.00 | 27,519.95 | 300 |
| 2026-08-12 | 30,600.00 | 30,600.00 | 29,500.00 | 29,700.00 | 26,666.97 | 2,200 |
| 2026-08-11 | 30,550.00 | 30,650.00 | 30,550.00 | 30,650.00 | 27,519.95 | 3,500 |
| 2026-08-10 | 29,000.00 | 30,650.00 | 29,000.00 | 30,550.00 | 27,430.17 | 1,500 |
| 2026-08-07 | 29,000.00 | 30,750.00 | 29,000.00 | 30,750.00 | 27,609.74 | 700 |
| 2026-08-06 | 29,500.00 | 31,000.00 | 29,150.00 | 29,150.00 | 26,173.14 | 600 |
| 2026-08-05 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,487.40 | 400 |
| 2026-08-04 | 29,150.00 | 30,350.00 | 29,150.00 | 30,350.00 | 27,250.59 | 1,200 |
| 2026-08-03 | 31,450.00 | 31,450.00 | 29,600.00 | 29,900.00 | 26,846.55 | 1,300 |
| 2026-07-31 | 29,500.00 | 29,900.00 | 29,500.00 | 29,500.00 | 26,487.40 | 2,600 |
| 2026-07-30 | 29,600.00 | 29,700.00 | 29,600.00 | 29,700.00 | 26,666.97 | 1,800 |
| 2026-07-29 | 29,050.00 | 29,650.00 | 29,050.00 | 29,600.00 | 26,577.18 | 3,700 |
| 2026-07-28 | 28,500.00 | 29,650.00 | 28,500.00 | 29,650.00 | 26,622.08 | 400 |
| 2026-07-27 | 29,000.00 | 29,450.00 | 28,650.00 | 28,700.00 | 25,769.09 | 2,500 |
| 2026-07-24 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,038.46 | 2,500 |
| 2026-07-22 | 29,300.00 | 29,850.00 | 28,650.00 | 29,850.00 | 26,801.65 | 1,800 |
| 2026-07-21 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 26,307.82 | 400 |
| 2026-07-20 | 29,500.00 | 29,500.00 | 28,800.00 | 29,450.00 | 26,442.50 | 500 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 2,840.0000 VND |
| 2025-06-09 | 1,150.0000 VND |
| 2024-08-15 | 1,500.0000 VND |
| 2023-11-17 | 1,200.0000 VND |
| 2022-02-10 | 2,380.0000 VND |
| 2021-02-18 | 1,380.0000 VND |
| 2019-09-06 | 7,557.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.