Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 38,481.00 | 38,481.00 | 37,615.00 | 37,615.00 | 31,407.08 | 2,200 |
| 2024-02-21 | 37,519.00 | 37,519.00 | 37,471.00 | 37,519.00 | 31,326.92 | 1,700 |
| 2024-02-20 | 37,327.00 | 37,711.00 | 37,327.00 | 37,519.00 | 31,326.92 | 7,000 |
| 2024-02-19 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,500 |
| 2024-02-16 | 37,711.00 | 37,808.00 | 37,519.00 | 37,808.00 | 31,568.23 | 1,000 |
| 2024-02-15 | 37,038.00 | 38,000.00 | 37,038.00 | 38,000.00 | 31,728.54 | 500 |
| 2024-02-07 | 37,615.00 | 37,615.00 | 36,942.00 | 36,942.00 | 30,845.15 | 400 |
| 2024-02-06 | 36,749.00 | 36,942.00 | 36,557.00 | 36,846.00 | 30,764.99 | 1,900 |
| 2024-02-05 | 38,481.00 | 38,481.00 | 37,519.00 | 37,519.00 | 31,326.92 | 500 |
| 2024-02-02 | 37,038.00 | 37,086.00 | 37,038.00 | 37,086.00 | 30,965.39 | 200 |
| 2024-02-01 | 37,230.00 | 38,192.00 | 37,230.00 | 38,192.00 | 31,888.85 | 1,200 |
| 2024-01-31 | 37,615.00 | 37,615.00 | 37,230.00 | 37,230.00 | 31,085.62 | 4,800 |
| 2024-01-30 | 37,615.00 | 37,615.00 | 37,615.00 | 37,615.00 | 31,407.08 | 500 |
| 2024-01-29 | 37,615.00 | 38,481.00 | 37,615.00 | 38,192.00 | 31,888.85 | 500 |
| 2024-01-26 | 38,000.00 | 38,000.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,200 |
| 2024-01-25 | 38,000.00 | 38,000.00 | 37,519.00 | 37,519.00 | 31,326.92 | 2,300 |
| 2024-01-24 | 37,663.00 | 38,000.00 | 37,663.00 | 38,000.00 | 31,728.54 | 200 |
| 2024-01-23 | 37,663.00 | 37,663.00 | 37,663.00 | 37,663.00 | 31,447.16 | 1,800 |
| 2024-01-22 | 37,615.00 | 37,615.00 | 37,615.00 | 37,615.00 | 31,407.08 | 100 |
| 2024-01-19 | 37,663.00 | 38,385.00 | 37,471.00 | 38,385.00 | 32,050.00 | 2,300 |
| 2024-01-18 | 38,385.00 | 38,385.00 | 37,519.00 | 37,615.00 | 31,407.08 | 5,100 |
| 2024-01-17 | 38,481.00 | 38,481.00 | 38,385.00 | 38,385.00 | 32,050.00 | 1,100 |
| 2024-01-16 | 38,000.00 | 38,481.00 | 38,000.00 | 38,481.00 | 32,130.16 | 400 |
| 2024-01-15 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,728.54 | 200 |
| 2024-01-12 | 38,962.00 | 38,962.00 | 38,481.00 | 38,866.00 | 32,451.62 | 800 |
| 2024-01-11 | 37,711.00 | 37,711.00 | 37,519.00 | 37,519.00 | 31,326.92 | 4,800 |
| 2024-01-10 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 200 |
| 2024-01-09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,728.54 | 600 |
| 2024-01-08 | 38,048.00 | 38,048.00 | 38,048.00 | 38,048.00 | 31,768.62 | 500 |
| 2024-01-05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,728.54 | 1,000 |
| 2024-01-04 | 38,000.00 | 38,385.00 | 38,000.00 | 38,385.00 | 32,050.00 | 600 |
| 2024-01-03 | 38,481.00 | 38,481.00 | 38,481.00 | 38,481.00 | 32,130.16 | 6,200 |
| 2024-01-02 | 37,327.00 | 38,481.00 | 37,327.00 | 38,000.00 | 31,728.54 | 2,400 |
| 2023-12-29 | 38,481.00 | 38,481.00 | 38,481.00 | 38,481.00 | 32,130.16 | 500 |
| 2023-12-28 | 38,673.00 | 38,818.00 | 38,481.00 | 38,481.00 | 32,130.16 | 1,400 |
| 2023-12-27 | 38,914.00 | 38,914.00 | 38,481.00 | 38,481.00 | 32,130.16 | 2,200 |
| 2023-12-26 | 39,154.00 | 39,154.00 | 38,481.00 | 38,914.00 | 32,491.69 | 1,800 |
| 2023-12-25 | 38,481.00 | 38,481.00 | 37,519.00 | 38,481.00 | 32,130.16 | 8,100 |
| 2023-12-22 | 38,289.00 | 38,481.00 | 37,230.00 | 37,230.00 | 31,085.62 | 3,500 |
| 2023-12-21 | 36,557.00 | 37,038.00 | 36,557.00 | 37,038.00 | 30,925.31 | 2,200 |
| 2023-12-20 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 2,900 |
| 2023-12-19 | 37,519.00 | 37,519.00 | 37,471.00 | 37,519.00 | 31,326.92 | 1,200 |
| 2023-12-18 | 37,423.00 | 37,519.00 | 37,375.00 | 37,519.00 | 31,326.92 | 1,000 |
| 2023-12-15 | 37,375.00 | 37,423.00 | 37,375.00 | 37,423.00 | 31,246.77 | 400 |
| 2023-12-14 | 37,519.00 | 38,337.00 | 37,375.00 | 37,375.00 | 31,206.69 | 1,300 |
| 2023-12-13 | 37,519.00 | 38,481.00 | 37,423.00 | 37,423.00 | 31,246.77 | 9,500 |
| 2023-12-12 | 38,000.00 | 38,000.00 | 36,749.00 | 37,519.00 | 31,326.92 | 6,900 |
| 2023-12-11 | 38,385.00 | 38,481.00 | 38,289.00 | 38,481.00 | 32,130.16 | 3,000 |
| 2023-12-08 | 38,385.00 | 38,481.00 | 38,289.00 | 38,289.00 | 31,969.84 | 3,800 |
| 2023-12-07 | 38,962.00 | 38,962.00 | 38,385.00 | 38,385.00 | 32,050.00 | 17,900 |
| 2023-12-06 | 38,000.00 | 39,924.00 | 38,000.00 | 39,924.00 | 33,335.01 | 900 |
| 2023-12-05 | 38,962.00 | 38,962.00 | 37,711.00 | 37,711.00 | 31,487.24 | 6,500 |
| 2023-12-04 | 40,405.00 | 40,405.00 | 38,962.00 | 38,962.00 | 32,531.77 | 1,700 |
| 2023-12-01 | 38,481.00 | 40,790.00 | 38,481.00 | 40,405.00 | 33,736.62 | 1,100 |
| 2023-11-30 | 39,395.00 | 39,635.00 | 38,722.00 | 38,722.00 | 32,331.38 | 2,500 |
| 2023-11-29 | 38,481.00 | 39,635.00 | 38,481.00 | 39,635.00 | 33,093.70 | 4,300 |
| 2023-11-28 | 38,481.00 | 38,529.00 | 38,481.00 | 38,481.00 | 32,130.16 | 1,500 |
| 2023-11-27 | 37,519.00 | 38,962.00 | 37,519.00 | 38,529.00 | 32,170.23 | 800 |
| 2023-11-24 | 39,443.00 | 39,443.00 | 38,529.00 | 39,154.00 | 32,692.09 | 2,100 |
| 2023-11-23 | 39,491.00 | 39,491.00 | 39,443.00 | 39,443.00 | 32,933.39 | 200 |
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.