Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	39,580.00	40,702.00	39,580.00	40,702.00	32,948.15	8,700
2023-05-31	41,029.00	41,029.00	41,029.00	41,029.00	33,212.85	1,200
2023-05-30	41,123.00	41,123.00	41,029.00	41,029.00	33,212.85	300
2023-05-29	40,562.00	40,655.00	40,468.00	40,655.00	32,910.10	4,300
2023-05-26	41,450.00	41,496.00	40,562.00	40,562.00	32,834.82	500
2023-05-25	40,562.00	40,562.00	40,562.00	40,562.00	32,834.82	300
2023-05-23	40,749.00	41,123.00	40,655.00	40,655.00	32,910.10	1,700
2023-05-22	41,123.00	41,496.00	40,749.00	40,749.00	32,986.19	2,700
2023-05-19	40,609.00	41,029.00	40,609.00	40,655.00	32,910.10	2,000
2023-05-18	40,609.00	40,609.00	40,609.00	40,609.00	32,872.86	200
2023-05-17	40,655.00	40,655.00	40,655.00	40,655.00	32,910.10	700
2023-05-16	41,076.00	41,076.00	41,076.00	41,076.00	33,250.90	200
2023-05-15	41,029.00	41,216.00	40,655.00	41,123.00	33,288.95	15,700
2023-05-12	40,655.00	40,655.00	40,655.00	40,655.00	32,910.10	1,800
2023-05-11	39,721.00	40,655.00	39,674.00	40,655.00	32,910.10	7,900
2023-05-10	40,188.00	40,188.00	39,721.00	39,721.00	32,154.03	2,200
2023-05-09	40,188.00	40,235.00	40,188.00	40,188.00	32,532.07	1,300
2023-05-08	40,188.00	40,515.00	40,188.00	40,281.00	32,607.35	900
2023-05-05	39,253.00	40,281.00	39,253.00	40,281.00	32,607.35	1,500
2023-04-28	40,281.00	40,281.00	40,281.00	40,281.00	32,607.35	1,200
2023-04-27	41,123.00	41,123.00	40,655.00	40,655.00	32,910.10	3,000
2023-04-26	40,375.00	40,936.00	40,375.00	40,936.00	33,137.57	400
2023-04-24	41,029.00	41,123.00	41,029.00	41,029.00	33,212.85	1,000
2023-04-21	40,375.00	41,076.00	40,375.00	41,029.00	33,212.85	300
2023-04-20	40,562.00	41,076.00	40,562.00	40,562.00	32,834.82	500
2023-04-19	40,562.00	40,562.00	40,562.00	40,562.00	32,834.82	100
2023-04-17	41,029.00	41,029.00	40,562.00	40,562.00	32,834.82	1,200
2023-04-14	41,029.00	41,029.00	41,029.00	41,029.00	33,212.85	100
2023-04-13	40,749.00	40,749.00	40,562.00	40,562.00	32,834.82	3,900
2023-04-12	40,982.00	41,029.00	40,655.00	40,749.00	32,986.19	2,100
2023-04-11	40,842.00	40,842.00	40,655.00	40,655.00	32,910.10	900
2023-04-10	41,029.00	41,029.00	40,842.00	40,842.00	33,061.48	1,600
2023-04-07	40,842.00	41,076.00	40,842.00	41,029.00	33,212.85	1,300
2023-04-06	41,123.00	41,123.00	40,795.00	40,842.00	33,061.48	700
2023-04-05	40,795.00	40,795.00	40,795.00	40,795.00	33,023.43	100
2023-04-04	41,590.00	41,777.00	40,749.00	40,795.00	33,023.43	7,000
2023-04-03	40,375.00	41,123.00	40,375.00	40,468.00	32,758.73	1,500
2023-03-31	40,749.00	41,123.00	40,375.00	40,375.00	32,683.44	2,800
2023-03-30	41,403.00	41,403.00	40,375.00	40,468.00	32,758.73	1,700
2023-03-29	41,496.00	41,496.00	39,721.00	40,235.00	32,570.11	15,500
2023-03-28	41,169.00	41,543.00	41,029.00	41,029.00	33,212.85	1,800
2023-03-27	42,524.00	42,524.00	42,524.00	42,524.00	34,423.05	100
2023-03-24	40,842.00	42,805.00	40,655.00	42,805.00	34,650.52	3,700
2023-03-22	41,683.00	41,964.00	41,309.00	41,309.00	33,439.51	1,200
2023-03-21	41,076.00	41,964.00	41,076.00	41,964.00	33,969.73	1,400
2023-03-20	42,010.00	42,010.00	41,216.00	41,590.00	33,666.98	500
2023-03-17	41,309.00	42,057.00	41,309.00	42,057.00	34,045.02	700
2023-03-16	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	700
2023-03-15	41,824.00	42,244.00	40,562.00	42,057.00	34,045.02	4,500
2023-03-14	41,917.00	41,917.00	41,917.00	41,917.00	33,931.69	100
2023-03-13	42,010.00	42,010.00	42,010.00	42,010.00	34,006.97	100
2023-03-10	41,123.00	41,263.00	41,123.00	41,263.00	33,402.28	600
2023-03-09	40,842.00	41,123.00	40,842.00	41,123.00	33,288.95	900
2023-03-08	41,917.00	41,917.00	41,917.00	41,917.00	33,931.69	100
2023-03-07	42,057.00	42,057.00	40,375.00	42,010.00	34,006.97	1,000
2023-03-06	40,188.00	42,057.00	40,188.00	42,057.00	34,045.02	1,600
2023-03-01	40,749.00	42,057.00	40,188.00	42,057.00	34,045.02	1,500
2023-02-28	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	200
2023-02-27	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	300
2023-02-24	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	100

← NewerPage 14 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.