Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 35,643.00 | 35,787.00 | 35,643.00 | 35,739.00 | 29,840.69 | 400 |
| 2024-05-27 | 36,076.00 | 36,316.00 | 35,499.00 | 35,499.00 | 29,640.30 | 3,900 |
| 2024-05-24 | 36,365.00 | 36,557.00 | 35,835.00 | 36,076.00 | 30,122.07 | 4,700 |
| 2024-05-23 | 35,980.00 | 36,557.00 | 35,884.00 | 36,413.00 | 30,403.46 | 3,200 |
| 2024-05-22 | 36,557.00 | 37,038.00 | 35,595.00 | 35,835.00 | 29,920.85 | 5,700 |
| 2024-05-21 | 36,268.00 | 37,519.00 | 36,220.00 | 37,038.00 | 30,925.31 | 1,400 |
| 2024-05-20 | 36,749.00 | 36,749.00 | 36,268.00 | 36,365.00 | 30,363.38 | 2,200 |
| 2024-05-17 | 37,519.00 | 37,519.00 | 36,605.00 | 36,605.00 | 30,563.77 | 3,400 |
| 2024-05-16 | 36,653.00 | 36,653.00 | 36,557.00 | 36,557.00 | 30,523.69 | 2,100 |
| 2024-05-15 | 36,365.00 | 36,557.00 | 36,268.00 | 36,557.00 | 30,523.69 | 2,000 |
| 2024-05-14 | 37,519.00 | 37,519.00 | 36,268.00 | 36,268.00 | 30,282.39 | 1,400 |
| 2024-05-13 | 36,557.00 | 36,557.00 | 36,461.00 | 36,557.00 | 30,523.69 | 1,400 |
| 2024-05-10 | 36,365.00 | 36,461.00 | 36,365.00 | 36,461.00 | 30,443.53 | 1,000 |
| 2024-05-09 | 38,000.00 | 38,000.00 | 36,220.00 | 36,365.00 | 30,363.38 | 2,200 |
| 2024-05-07 | 36,653.00 | 36,653.00 | 35,835.00 | 35,835.00 | 29,920.85 | 4,200 |
| 2024-05-06 | 37,038.00 | 37,038.00 | 35,787.00 | 35,787.00 | 29,880.77 | 1,800 |
| 2024-05-03 | 38,481.00 | 38,481.00 | 37,038.00 | 37,038.00 | 30,925.31 | 3,800 |
| 2024-05-02 | 36,557.00 | 37,519.00 | 36,557.00 | 37,423.00 | 31,246.77 | 3,700 |
| 2024-04-26 | 36,653.00 | 36,653.00 | 36,557.00 | 36,653.00 | 30,603.85 | 1,900 |
| 2024-04-24 | 36,749.00 | 36,749.00 | 36,557.00 | 36,653.00 | 30,603.85 | 3,200 |
| 2024-04-23 | 36,942.00 | 36,942.00 | 36,942.00 | 36,942.00 | 30,845.15 | 2,300 |
| 2024-04-22 | 37,808.00 | 37,904.00 | 37,327.00 | 37,327.00 | 31,166.61 | 1,900 |
| 2024-04-19 | 37,904.00 | 37,904.00 | 37,038.00 | 37,182.00 | 31,045.54 | 5,100 |
| 2024-04-17 | 37,519.00 | 37,519.00 | 36,846.00 | 36,846.00 | 30,764.99 | 1,300 |
| 2024-04-16 | 38,000.00 | 38,000.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,300 |
| 2024-04-15 | 37,615.00 | 38,000.00 | 37,567.00 | 38,000.00 | 31,728.54 | 1,700 |
| 2024-04-12 | 37,567.00 | 37,567.00 | 37,567.00 | 37,567.00 | 31,367.00 | 1,000 |
| 2024-04-11 | 38,289.00 | 38,385.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,000 |
| 2024-04-10 | 39,443.00 | 39,443.00 | 37,327.00 | 37,327.00 | 31,166.61 | 2,900 |
| 2024-04-09 | 36,605.00 | 37,327.00 | 36,605.00 | 37,327.00 | 31,166.61 | 400 |
| 2024-04-08 | 37,519.00 | 38,000.00 | 37,134.00 | 37,134.00 | 31,005.46 | 3,200 |
| 2024-04-05 | 37,327.00 | 37,327.00 | 37,038.00 | 37,038.00 | 30,925.31 | 700 |
| 2024-04-04 | 37,038.00 | 37,230.00 | 37,038.00 | 37,230.00 | 31,085.62 | 2,400 |
| 2024-04-03 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 300 |
| 2024-04-02 | 37,038.00 | 37,182.00 | 37,038.00 | 37,182.00 | 31,045.54 | 600 |
| 2024-04-01 | 37,230.00 | 37,230.00 | 37,230.00 | 37,230.00 | 31,085.62 | 700 |
| 2024-03-29 | 37,327.00 | 37,375.00 | 37,230.00 | 37,230.00 | 31,085.62 | 900 |
| 2024-03-28 | 37,519.00 | 37,519.00 | 37,278.00 | 37,423.00 | 31,246.77 | 1,300 |
| 2024-03-27 | 37,230.00 | 37,519.00 | 37,230.00 | 37,519.00 | 31,326.92 | 1,300 |
| 2024-03-26 | 37,134.00 | 37,423.00 | 37,134.00 | 37,134.00 | 31,005.46 | 1,000 |
| 2024-03-25 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 800 |
| 2024-03-22 | 37,038.00 | 37,134.00 | 37,038.00 | 37,134.00 | 31,005.46 | 700 |
| 2024-03-21 | 37,423.00 | 37,519.00 | 36,942.00 | 36,942.00 | 30,845.15 | 5,100 |
| 2024-03-19 | 37,423.00 | 37,423.00 | 37,423.00 | 37,423.00 | 31,246.77 | 1,100 |
| 2024-03-18 | 37,519.00 | 37,519.00 | 36,557.00 | 36,942.00 | 30,845.15 | 8,300 |
| 2024-03-15 | 37,519.00 | 37,519.00 | 37,471.00 | 37,471.00 | 31,286.85 | 400 |
| 2024-03-14 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 100 |
| 2024-03-13 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 200 |
| 2024-03-12 | 37,904.00 | 37,904.00 | 37,519.00 | 37,519.00 | 31,326.92 | 200 |
| 2024-03-11 | 37,230.00 | 37,519.00 | 37,230.00 | 37,519.00 | 31,326.92 | 2,700 |
| 2024-03-08 | 38,000.00 | 38,000.00 | 37,904.00 | 37,904.00 | 31,648.38 | 4,000 |
| 2024-03-07 | 37,904.00 | 37,904.00 | 37,904.00 | 37,904.00 | 31,648.38 | 100 |
| 2024-03-06 | 37,519.00 | 38,000.00 | 37,519.00 | 37,904.00 | 31,648.38 | 3,100 |
| 2024-03-05 | 37,423.00 | 37,423.00 | 36,749.00 | 37,230.00 | 31,085.62 | 500 |
| 2024-03-04 | 37,375.00 | 37,615.00 | 37,327.00 | 37,375.00 | 31,206.69 | 1,500 |
| 2024-03-01 | 37,519.00 | 37,519.00 | 37,327.00 | 37,327.00 | 31,166.61 | 1,500 |
| 2024-02-29 | 37,519.00 | 38,385.00 | 37,519.00 | 37,519.00 | 31,326.92 | 800 |
| 2024-02-27 | 37,711.00 | 37,711.00 | 37,519.00 | 37,519.00 | 31,326.92 | 800 |
| 2024-02-26 | 37,663.00 | 37,663.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,800 |
| 2024-02-23 | 37,519.00 | 37,615.00 | 37,519.00 | 37,615.00 | 31,407.08 | 800 |
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.