Hanoi Beer Alcohol and Beverage JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	40,886.00	40,886.00	38,962.00	39,491.00	32,973.47	2,200
2023-11-20	39,924.00	40,886.00	39,924.00	40,886.00	34,138.24	700
2023-11-17	39,924.00	39,924.00	39,491.00	39,924.00	33,335.01	3,100
2023-11-16	39,814.00	40,001.00	39,347.00	39,347.00	31,851.28	1,300
2023-11-15	40,094.00	40,094.00	39,721.00	39,814.00	32,229.31	3,300
2023-11-14	39,253.00	40,094.00	39,253.00	40,094.00	32,455.97	9,100
2023-11-13	39,440.00	39,440.00	38,506.00	38,506.00	31,170.49	12,100
2023-11-10	39,534.00	39,721.00	39,253.00	39,440.00	31,926.56	6,300
2023-11-09	38,739.00	39,534.00	38,739.00	39,534.00	32,002.66	11,800
2023-11-08	38,319.00	38,599.00	38,319.00	38,506.00	31,170.49	3,600
2023-11-07	36,917.00	38,319.00	36,917.00	37,851.00	30,640.27	10,100
2023-11-06	36,450.00	36,730.00	36,450.00	36,730.00	29,732.83	700
2023-11-03	37,291.00	37,665.00	36,730.00	36,730.00	29,732.83	4,800
2023-11-02	35,562.00	36,683.00	35,562.00	36,636.00	29,656.73	4,400
2023-11-01	35,795.00	35,889.00	35,421.00	35,515.00	28,749.29	8,400
2023-10-31	35,795.00	35,982.00	35,655.00	35,655.00	28,862.62	1,800
2023-10-30	37,291.00	37,291.00	36,450.00	36,450.00	29,506.17	6,500
2023-10-27	36,169.00	36,917.00	35,982.00	36,917.00	29,884.20	5,400
2023-10-26	37,431.00	37,431.00	35,235.00	36,263.00	29,354.79	6,900
2023-10-25	37,618.00	39,113.00	37,618.00	37,851.00	30,640.27	5,200
2023-10-24	37,945.00	37,945.00	37,618.00	37,945.00	30,716.36	2,100
2023-10-23	38,225.00	38,225.00	37,478.00	37,851.00	30,640.27	2,000
2023-10-20	37,618.00	38,739.00	37,571.00	38,319.00	31,019.12	3,400
2023-10-19	37,851.00	37,851.00	37,571.00	37,571.00	30,413.61	2,400
2023-10-18	37,945.00	38,926.00	37,571.00	37,711.00	30,526.94	1,900
2023-10-17	40,001.00	40,001.00	38,319.00	38,319.00	31,019.12	1,100
2023-10-16	37,524.00	40,001.00	37,524.00	37,945.00	30,716.36	17,800
2023-10-13	38,179.00	38,179.00	37,478.00	37,478.00	30,338.33	2,900
2023-10-12	38,319.00	38,319.00	38,132.00	38,179.00	30,905.79	1,800
2023-10-11	38,365.00	38,412.00	38,319.00	38,319.00	31,019.12	1,800
2023-10-10	37,851.00	38,412.00	37,851.00	38,412.00	31,094.40	3,200
2023-10-09	37,851.00	37,945.00	37,851.00	37,945.00	30,716.36	2,300
2023-10-06	37,945.00	37,945.00	37,851.00	37,851.00	30,640.27	6,000
2023-10-05	38,319.00	38,319.00	37,851.00	37,851.00	30,640.27	5,100
2023-10-04	37,431.00	38,833.00	36,309.00	38,319.00	31,019.12	3,800
2023-10-03	38,926.00	38,926.00	38,926.00	38,926.00	31,510.48	1,100
2023-10-02	38,880.00	38,926.00	38,880.00	38,926.00	31,510.48	1,500
2023-09-29	38,786.00	38,880.00	38,786.00	38,880.00	31,473.24	7,800
2023-09-28	38,786.00	38,786.00	38,786.00	38,786.00	31,397.15	500
2023-09-27	37,945.00	38,973.00	37,945.00	38,459.00	31,132.45	900
2023-09-26	37,851.00	39,253.00	37,851.00	39,066.00	31,623.81	5,500
2023-09-25	39,767.00	39,767.00	38,973.00	39,113.00	31,661.86	1,900
2023-09-22	40,001.00	40,001.00	39,767.00	39,767.00	32,191.27	7,600
2023-09-21	40,048.00	40,188.00	40,048.00	40,188.00	32,532.07	700
2023-09-20	40,188.00	40,515.00	40,188.00	40,515.00	32,796.77	1,400
2023-09-19	40,468.00	40,468.00	40,001.00	40,188.00	32,532.07	10,300
2023-09-18	40,188.00	40,562.00	39,954.00	40,562.00	32,834.82	3,100
2023-09-15	40,468.00	40,468.00	39,954.00	40,188.00	32,532.07	2,400
2023-09-14	41,169.00	41,309.00	39,908.00	40,562.00	32,834.82	15,100
2023-09-13	40,655.00	41,123.00	40,655.00	41,123.00	33,288.95	1,900
2023-09-12	40,889.00	40,889.00	40,468.00	40,655.00	32,910.10	3,200
2023-09-11	41,450.00	41,450.00	40,094.00	40,936.00	33,137.57	25,100
2023-09-08	40,001.00	40,562.00	40,001.00	40,188.00	32,532.07	1,000
2023-09-07	40,188.00	40,655.00	40,001.00	40,609.00	32,872.86	5,000
2023-09-06	40,188.00	40,188.00	40,094.00	40,141.00	32,494.02	1,900
2023-09-05	40,188.00	40,188.00	39,908.00	39,908.00	32,305.41	6,700
2023-08-31	40,188.00	40,188.00	39,908.00	39,954.00	32,342.64	7,800
2023-08-30	39,814.00	40,515.00	39,814.00	40,188.00	32,532.07	1,900
2023-08-29	40,655.00	40,655.00	39,954.00	39,954.00	32,342.64	1,300
2023-08-28	40,609.00	40,609.00	40,188.00	40,188.00	32,532.07	5,200

← NewerPage 12 of 20 · 1,164 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.