Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 39,721.00 | 40,842.00 | 39,721.00 | 40,655.00 | 32,910.10 | 5,900 |
| 2023-08-24 | 40,141.00 | 40,188.00 | 40,001.00 | 40,188.00 | 32,532.07 | 1,300 |
| 2023-08-23 | 40,422.00 | 40,422.00 | 39,814.00 | 40,141.00 | 32,494.02 | 2,700 |
| 2023-08-22 | 39,954.00 | 40,328.00 | 39,814.00 | 40,328.00 | 32,645.40 | 500 |
| 2023-08-21 | 40,001.00 | 40,001.00 | 39,814.00 | 39,954.00 | 32,342.64 | 1,000 |
| 2023-08-18 | 40,562.00 | 40,562.00 | 39,674.00 | 40,001.00 | 32,380.69 | 7,500 |
| 2023-08-17 | 40,468.00 | 40,562.00 | 39,861.00 | 40,562.00 | 32,834.82 | 21,600 |
| 2023-08-16 | 40,468.00 | 40,655.00 | 40,375.00 | 40,375.00 | 32,683.44 | 30,500 |
| 2023-08-15 | 40,281.00 | 41,123.00 | 39,253.00 | 41,123.00 | 33,288.95 | 2,600 |
| 2023-08-14 | 41,964.00 | 41,964.00 | 41,870.00 | 41,870.00 | 33,893.64 | 2,200 |
| 2023-08-11 | 42,057.00 | 42,057.00 | 41,917.00 | 41,964.00 | 33,969.73 | 10,400 |
| 2023-08-10 | 41,590.00 | 42,057.00 | 41,590.00 | 41,964.00 | 33,969.73 | 6,800 |
| 2023-08-09 | 41,123.00 | 41,123.00 | 40,982.00 | 41,123.00 | 33,288.95 | 1,200 |
| 2023-08-08 | 40,515.00 | 41,496.00 | 40,515.00 | 41,123.00 | 33,288.95 | 5,000 |
| 2023-08-07 | 40,702.00 | 42,057.00 | 40,702.00 | 41,029.00 | 33,212.85 | 7,800 |
| 2023-08-04 | 40,515.00 | 40,702.00 | 40,188.00 | 40,702.00 | 32,948.15 | 5,700 |
| 2023-08-03 | 40,889.00 | 40,889.00 | 40,281.00 | 40,655.00 | 32,910.10 | 2,200 |
| 2023-08-02 | 40,188.00 | 40,375.00 | 40,048.00 | 40,375.00 | 32,683.44 | 4,200 |
| 2023-08-01 | 40,375.00 | 40,375.00 | 40,188.00 | 40,188.00 | 32,532.07 | 6,000 |
| 2023-07-31 | 40,188.00 | 40,188.00 | 40,094.00 | 40,094.00 | 32,455.97 | 3,300 |
| 2023-07-28 | 40,188.00 | 40,188.00 | 40,001.00 | 40,001.00 | 32,380.69 | 1,700 |
| 2023-07-27 | 40,188.00 | 40,188.00 | 40,188.00 | 40,188.00 | 32,532.07 | 1,500 |
| 2023-07-26 | 39,814.00 | 40,188.00 | 39,487.00 | 40,188.00 | 32,532.07 | 1,100 |
| 2023-07-25 | 40,188.00 | 40,188.00 | 40,094.00 | 40,188.00 | 32,532.07 | 3,100 |
| 2023-07-24 | 40,375.00 | 40,375.00 | 39,861.00 | 39,861.00 | 32,267.36 | 600 |
| 2023-07-21 | 39,908.00 | 40,094.00 | 39,721.00 | 39,814.00 | 32,229.31 | 7,600 |
| 2023-07-20 | 40,141.00 | 40,141.00 | 39,580.00 | 40,094.00 | 32,455.97 | 3,100 |
| 2023-07-19 | 39,580.00 | 40,188.00 | 39,580.00 | 40,188.00 | 32,532.07 | 7,300 |
| 2023-07-18 | 39,580.00 | 39,627.00 | 39,580.00 | 39,580.00 | 32,039.89 | 8,100 |
| 2023-07-17 | 40,094.00 | 40,094.00 | 39,440.00 | 39,580.00 | 32,039.89 | 13,100 |
| 2023-07-14 | 39,627.00 | 40,094.00 | 39,534.00 | 40,094.00 | 32,455.97 | 10,400 |
| 2023-07-13 | 39,721.00 | 40,655.00 | 39,394.00 | 39,534.00 | 32,002.66 | 11,900 |
| 2023-07-12 | 41,076.00 | 41,076.00 | 39,674.00 | 39,721.00 | 32,154.03 | 11,500 |
| 2023-07-11 | 40,188.00 | 40,188.00 | 39,814.00 | 39,954.00 | 32,342.64 | 5,500 |
| 2023-07-10 | 41,683.00 | 41,683.00 | 39,814.00 | 39,954.00 | 32,342.64 | 10,500 |
| 2023-07-07 | 39,861.00 | 41,123.00 | 39,721.00 | 39,721.00 | 32,154.03 | 15,000 |
| 2023-07-06 | 41,123.00 | 41,123.00 | 39,347.00 | 39,347.00 | 31,851.28 | 4,100 |
| 2023-07-05 | 41,309.00 | 41,309.00 | 41,123.00 | 41,123.00 | 33,288.95 | 1,900 |
| 2023-07-04 | 40,655.00 | 41,123.00 | 40,281.00 | 41,123.00 | 33,288.95 | 2,500 |
| 2023-07-03 | 40,655.00 | 40,655.00 | 40,188.00 | 40,188.00 | 32,532.07 | 200 |
| 2023-06-30 | 40,749.00 | 41,076.00 | 40,749.00 | 41,076.00 | 33,250.90 | 8,100 |
| 2023-06-29 | 40,375.00 | 40,375.00 | 40,375.00 | 40,375.00 | 32,683.44 | 200 |
| 2023-06-28 | 40,749.00 | 40,749.00 | 40,235.00 | 40,468.00 | 32,758.73 | 1,400 |
| 2023-06-27 | 41,123.00 | 41,123.00 | 40,749.00 | 40,749.00 | 32,986.19 | 1,000 |
| 2023-06-26 | 41,029.00 | 41,029.00 | 40,889.00 | 40,982.00 | 33,174.81 | 900 |
| 2023-06-23 | 40,328.00 | 41,029.00 | 40,188.00 | 41,029.00 | 33,212.85 | 1,800 |
| 2023-06-22 | 40,281.00 | 40,468.00 | 40,281.00 | 40,468.00 | 32,758.73 | 2,900 |
| 2023-06-21 | 41,029.00 | 41,029.00 | 41,029.00 | 41,029.00 | 33,212.85 | 500 |
| 2023-06-19 | 40,562.00 | 41,123.00 | 40,562.00 | 41,029.00 | 33,212.85 | 2,500 |
| 2023-06-16 | 40,468.00 | 40,562.00 | 40,468.00 | 40,562.00 | 32,834.82 | 1,200 |
| 2023-06-15 | 41,123.00 | 41,123.00 | 40,468.00 | 40,468.00 | 32,758.73 | 2,500 |
| 2023-06-14 | 40,328.00 | 40,655.00 | 40,328.00 | 40,468.00 | 32,758.73 | 1,200 |
| 2023-06-13 | 40,468.00 | 40,982.00 | 40,468.00 | 40,982.00 | 33,174.81 | 1,300 |
| 2023-06-12 | 40,375.00 | 40,468.00 | 40,375.00 | 40,468.00 | 32,758.73 | 4,500 |
| 2023-06-09 | 40,842.00 | 40,842.00 | 40,281.00 | 40,281.00 | 32,607.35 | 2,500 |
| 2023-06-08 | 40,749.00 | 40,749.00 | 40,749.00 | 40,749.00 | 32,986.19 | 400 |
| 2023-06-07 | 40,749.00 | 40,749.00 | 37,898.00 | 40,749.00 | 32,986.19 | 5,500 |
| 2023-06-06 | 40,749.00 | 40,749.00 | 40,749.00 | 40,749.00 | 32,986.19 | 100 |
| 2023-06-05 | 42,524.00 | 42,524.00 | 40,655.00 | 40,982.00 | 33,174.81 | 11,500 |
| 2023-06-02 | 40,702.00 | 40,702.00 | 40,702.00 | 40,702.00 | 32,948.15 | 100 |
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.