Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	600
2023-02-22	41,123.00	42,338.00	41,123.00	42,057.00	34,045.02	1,000
2023-02-21	42,524.00	42,524.00	42,524.00	42,524.00	34,423.05	2,100
2023-02-20	42,431.00	42,524.00	42,431.00	42,524.00	34,423.05	4,400
2023-02-17	42,524.00	42,524.00	42,524.00	42,524.00	34,423.05	500
2023-02-16	42,524.00	42,618.00	42,524.00	42,524.00	34,423.05	1,500
2023-02-15	42,010.00	42,057.00	42,010.00	42,057.00	34,045.02	2,000
2023-02-14	42,010.00	42,010.00	42,010.00	42,010.00	34,006.97	100
2023-02-13	41,169.00	42,524.00	40,094.00	42,057.00	34,045.02	3,000
2023-02-10	42,852.00	42,852.00	42,805.00	42,805.00	34,650.52	400
2023-02-09	43,132.00	43,132.00	42,898.00	42,898.00	34,725.80	600
2023-02-08	43,272.00	43,272.00	43,272.00	43,272.00	35,028.56	200
2023-02-07	42,524.00	42,711.00	41,870.00	42,711.00	34,574.43	4,900
2023-02-06	42,244.00	42,898.00	42,244.00	42,524.00	34,423.05	600
2023-02-03	42,898.00	42,898.00	42,711.00	42,898.00	34,725.80	1,000
2023-02-02	43,739.00	43,739.00	42,431.00	43,553.00	35,256.02	1,800
2023-02-01	44,253.00	44,253.00	42,338.00	43,833.00	35,482.68	2,500
2023-01-31	44,394.00	44,440.00	44,207.00	44,300.00	35,860.72	10,500
2023-01-30	42,524.00	45,422.00	42,524.00	44,394.00	35,936.81	1,600
2023-01-27	42,338.00	42,898.00	42,057.00	42,478.00	34,385.81	5,300
2023-01-19	43,739.00	43,739.00	43,412.00	43,459.00	35,179.93	300
2023-01-18	43,926.00	43,926.00	43,739.00	43,739.00	35,406.59	500
2023-01-17	42,852.00	43,926.00	39,066.00	43,926.00	35,557.97	4,500
2023-01-16	41,964.00	42,010.00	41,964.00	41,964.00	33,969.73	1,000
2023-01-13	42,711.00	42,711.00	42,057.00	42,057.00	34,045.02	800
2023-01-12	42,711.00	42,711.00	42,711.00	42,711.00	34,574.43	100
2023-01-11	42,057.00	42,945.00	42,057.00	42,945.00	34,763.85	200
2023-01-10	42,992.00	42,992.00	42,992.00	42,992.00	34,801.90	900
2023-01-09	42,057.00	43,179.00	42,057.00	42,805.00	34,650.52	900
2023-01-06	42,711.00	43,459.00	42,711.00	43,412.00	35,141.88	700
2023-01-05	42,197.00	42,571.00	42,057.00	42,571.00	34,461.10	1,300
2023-01-04	42,244.00	42,244.00	42,244.00	42,244.00	34,196.39	500
2023-01-03	42,945.00	42,945.00	42,945.00	42,945.00	34,763.85	600
2022-12-29	42,992.00	42,992.00	42,992.00	42,992.00	34,801.90	100
2022-12-28	42,992.00	42,992.00	42,992.00	42,992.00	34,801.90	100
2022-12-27	42,104.00	42,104.00	42,104.00	42,104.00	34,083.06	200
2022-12-26	43,319.00	43,319.00	41,870.00	42,057.00	34,045.02	2,900
2022-12-22	43,926.00	43,926.00	42,992.00	43,459.00	35,179.93	1,700
2022-12-21	42,057.00	42,057.00	42,057.00	42,057.00	34,045.02	200
2022-12-20	42,057.00	43,646.00	42,057.00	43,646.00	35,331.31	1,500
2022-12-19	43,880.00	44,394.00	42,665.00	42,758.00	34,612.47	1,100
2022-12-16	44,768.00	44,768.00	43,926.00	43,926.00	35,557.97	1,700
2022-12-15	43,599.00	43,926.00	43,506.00	43,926.00	35,557.97	1,500
2022-12-14	45,702.00	45,702.00	43,646.00	43,646.00	35,331.31	8,500
2022-12-12	45,796.00	46,169.00	44,861.00	46,169.00	37,373.67	3,300
2022-12-09	45,796.00	46,356.00	42,945.00	46,356.00	37,525.04	11,900
2022-12-08	46,730.00	46,730.00	45,889.00	45,889.00	37,147.01	900
2022-12-07	44,207.00	46,263.00	42,898.00	46,263.00	37,449.76	12,400
2022-12-06	44,067.00	44,253.00	42,898.00	44,253.00	35,822.67	4,400
2022-12-05	42,898.00	44,300.00	42,338.00	44,113.00	35,709.34	2,300
2022-12-02	42,992.00	42,992.00	42,571.00	42,898.00	34,725.80	500
2022-12-01	42,104.00	42,992.00	42,104.00	42,992.00	34,801.90	10,200
2022-11-30	41,683.00	42,898.00	41,590.00	42,057.00	34,045.02	14,200
2022-11-29	42,431.00	42,992.00	41,683.00	42,992.00	34,801.90	900
2022-11-28	41,590.00	42,618.00	41,590.00	42,057.00	34,045.02	6,300
2022-11-25	42,431.00	42,431.00	42,338.00	42,338.00	34,272.48	200
2022-11-24	42,524.00	42,524.00	41,123.00	42,431.00	34,347.77	1,000
2022-11-23	40,655.00	41,730.00	40,001.00	41,730.00	33,780.31	10,400
2022-11-21	42,805.00	42,945.00	40,795.00	41,123.00	33,288.95	2,700
2022-11-18	42,338.00	42,524.00	41,590.00	42,524.00	34,423.05	5,600

← NewerPage 15 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.