Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 40,749.00 | 40,749.00 | 40,749.00 | 40,749.00 | 32,986.19 | 900 |
| 2022-11-16 | 41,403.00 | 41,590.00 | 39,020.00 | 40,655.00 | 32,910.10 | 3,000 |
| 2022-11-15 | 43,506.00 | 43,506.00 | 41,403.00 | 41,403.00 | 33,515.61 | 1,000 |
| 2022-11-14 | 43,926.00 | 43,926.00 | 41,777.00 | 43,739.00 | 35,406.59 | 800 |
| 2022-11-11 | 43,459.00 | 43,926.00 | 43,459.00 | 43,926.00 | 35,557.97 | 300 |
| 2022-11-10 | 41,216.00 | 42,992.00 | 41,216.00 | 42,992.00 | 34,801.90 | 300 |
| 2022-11-09 | 42,992.00 | 42,992.00 | 42,992.00 | 42,992.00 | 34,801.90 | 100 |
| 2022-11-08 | 42,524.00 | 42,524.00 | 42,244.00 | 42,524.00 | 34,423.05 | 2,000 |
| 2022-11-07 | 42,992.00 | 43,038.00 | 42,992.00 | 42,992.00 | 34,801.90 | 1,600 |
| 2022-11-04 | 44,861.00 | 45,609.00 | 43,833.00 | 43,880.00 | 35,520.73 | 600 |
| 2022-11-03 | 43,553.00 | 46,263.00 | 43,553.00 | 45,796.00 | 37,071.73 | 300 |
| 2022-11-02 | 46,216.00 | 46,216.00 | 46,216.00 | 46,216.00 | 37,411.71 | 100 |
| 2022-11-01 | 42,945.00 | 43,926.00 | 42,945.00 | 43,926.00 | 35,557.97 | 800 |
| 2022-10-31 | 44,861.00 | 44,861.00 | 42,992.00 | 42,992.00 | 34,801.90 | 1,500 |
| 2022-10-28 | 45,702.00 | 45,702.00 | 43,693.00 | 44,861.00 | 36,314.85 | 3,400 |
| 2022-10-27 | 42,711.00 | 43,693.00 | 42,711.00 | 43,693.00 | 35,369.35 | 500 |
| 2022-10-26 | 41,216.00 | 41,216.00 | 41,216.00 | 41,216.00 | 33,364.23 | 100 |
| 2022-10-25 | 42,057.00 | 42,057.00 | 42,057.00 | 42,057.00 | 34,045.02 | 200 |
| 2022-10-24 | 44,020.00 | 44,020.00 | 43,085.00 | 43,085.00 | 34,877.18 | 1,300 |
| 2022-10-20 | 45,702.00 | 45,702.00 | 45,702.00 | 45,702.00 | 36,995.63 | 100 |
| 2022-10-19 | 45,749.00 | 45,749.00 | 45,749.00 | 45,749.00 | 37,033.68 | 400 |
| 2022-10-18 | 43,973.00 | 44,020.00 | 43,973.00 | 44,020.00 | 35,634.06 | 500 |
| 2022-10-17 | 42,151.00 | 42,524.00 | 42,151.00 | 42,524.00 | 34,423.05 | 600 |
| 2022-10-14 | 44,020.00 | 44,020.00 | 44,020.00 | 44,020.00 | 35,634.06 | 600 |
| 2022-10-13 | 42,758.00 | 44,394.00 | 42,758.00 | 44,020.00 | 35,634.06 | 1,700 |
| 2022-10-12 | 46,438.00 | 46,438.00 | 43,523.00 | 43,717.00 | 35,388.78 | 3,600 |
| 2022-10-11 | 46,632.00 | 46,632.00 | 43,523.00 | 43,523.00 | 35,231.74 | 400 |
| 2022-10-10 | 46,826.00 | 46,826.00 | 43,717.00 | 46,632.00 | 37,748.47 | 7,500 |
| 2022-10-07 | 47,652.00 | 48,478.00 | 46,632.00 | 46,826.00 | 37,905.51 | 2,200 |
| 2022-10-06 | 48,478.00 | 48,478.00 | 48,478.00 | 48,478.00 | 39,242.80 | 500 |
| 2022-10-05 | 49,546.00 | 49,546.00 | 48,089.00 | 49,449.00 | 40,028.82 | 7,500 |
| 2022-10-04 | 49,449.00 | 49,546.00 | 49,449.00 | 49,546.00 | 40,107.34 | 400 |
| 2022-09-30 | 49,546.00 | 51,004.00 | 49,546.00 | 49,546.00 | 40,107.34 | 500 |
| 2022-09-28 | 51,198.00 | 51,489.00 | 49,546.00 | 49,546.00 | 40,107.34 | 16,600 |
| 2022-09-27 | 51,004.00 | 51,004.00 | 51,004.00 | 51,004.00 | 41,287.59 | 500 |
| 2022-09-26 | 51,101.00 | 51,101.00 | 51,101.00 | 51,101.00 | 41,366.11 | 100 |
| 2022-09-23 | 52,266.00 | 52,266.00 | 52,266.00 | 52,266.00 | 42,309.17 | 200 |
| 2022-09-22 | 52,364.00 | 52,364.00 | 52,364.00 | 52,364.00 | 42,388.50 | 200 |
| 2022-09-21 | 50,906.00 | 52,461.00 | 50,906.00 | 52,461.00 | 42,467.02 | 200 |
| 2022-09-20 | 51,684.00 | 51,684.00 | 51,004.00 | 51,004.00 | 41,287.59 | 2,700 |
| 2022-09-16 | 51,781.00 | 51,781.00 | 51,781.00 | 51,781.00 | 41,916.57 | 100 |
| 2022-09-15 | 51,781.00 | 51,975.00 | 51,781.00 | 51,975.00 | 42,073.61 | 1,100 |
| 2022-09-14 | 51,878.00 | 51,975.00 | 51,489.00 | 51,975.00 | 42,073.61 | 400 |
| 2022-09-12 | 51,975.00 | 51,975.00 | 51,975.00 | 51,975.00 | 42,073.61 | 200 |
| 2022-09-09 | 51,781.00 | 51,781.00 | 51,586.00 | 51,586.00 | 41,758.71 | 1,000 |
| 2022-09-08 | 51,781.00 | 51,781.00 | 51,684.00 | 51,684.00 | 41,838.04 | 600 |
| 2022-09-07 | 52,364.00 | 52,364.00 | 52,364.00 | 52,364.00 | 42,388.50 | 200 |
| 2022-09-06 | 52,364.00 | 52,461.00 | 51,975.00 | 52,461.00 | 42,467.02 | 1,100 |
| 2022-09-05 | 52,461.00 | 52,461.00 | 52,461.00 | 52,461.00 | 42,467.02 | 1,500 |
| 2022-08-31 | 52,169.00 | 52,752.00 | 51,684.00 | 52,752.00 | 42,702.59 | 1,800 |
| 2022-08-30 | 52,364.00 | 52,364.00 | 52,364.00 | 52,364.00 | 42,388.50 | 1,800 |
| 2022-08-29 | 52,461.00 | 52,947.00 | 52,461.00 | 52,461.00 | 42,467.02 | 1,800 |
| 2022-08-26 | 52,947.00 | 52,947.00 | 52,461.00 | 52,461.00 | 42,467.02 | 1,200 |
| 2022-08-25 | 52,461.00 | 52,461.00 | 52,461.00 | 52,461.00 | 42,467.02 | 1,500 |
| 2022-08-24 | 53,141.00 | 53,432.00 | 52,461.00 | 52,461.00 | 42,467.02 | 3,800 |
| 2022-08-23 | 52,461.00 | 52,461.00 | 52,461.00 | 52,461.00 | 42,467.02 | 100 |
| 2022-08-22 | 53,141.00 | 53,141.00 | 53,141.00 | 53,141.00 | 43,017.48 | 100 |
| 2022-08-19 | 52,947.00 | 52,947.00 | 52,947.00 | 52,947.00 | 42,860.44 | 1,900 |
| 2022-08-18 | 52,558.00 | 52,947.00 | 52,558.00 | 52,947.00 | 42,860.44 | 500 |
| 2022-08-17 | 52,849.00 | 52,849.00 | 52,655.00 | 52,849.00 | 42,781.11 | 3,200 |
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.