Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 53,141.00 | 53,141.00 | 51,975.00 | 52,169.00 | 42,230.65 | 2,600 |
| 2022-08-15 | 53,141.00 | 53,141.00 | 53,141.00 | 53,141.00 | 43,017.48 | 1,500 |
| 2022-08-12 | 52,558.00 | 53,335.00 | 50,615.00 | 53,238.00 | 43,096.00 | 700 |
| 2022-08-11 | 53,141.00 | 53,238.00 | 53,141.00 | 53,238.00 | 43,096.00 | 1,700 |
| 2022-08-10 | 53,044.00 | 53,044.00 | 53,044.00 | 53,044.00 | 42,938.96 | 500 |
| 2022-08-09 | 53,238.00 | 53,335.00 | 52,849.00 | 53,335.00 | 43,174.52 | 3,300 |
| 2022-08-08 | 53,335.00 | 53,335.00 | 53,335.00 | 53,335.00 | 43,174.52 | 100 |
| 2022-08-05 | 53,141.00 | 53,141.00 | 52,947.00 | 52,947.00 | 42,860.44 | 1,200 |
| 2022-08-04 | 51,975.00 | 53,238.00 | 51,975.00 | 53,044.00 | 42,938.96 | 1,500 |
| 2022-08-03 | 53,238.00 | 53,238.00 | 52,849.00 | 53,141.00 | 43,017.48 | 2,000 |
| 2022-08-02 | 51,975.00 | 53,335.00 | 51,975.00 | 53,335.00 | 43,174.52 | 3,000 |
| 2022-08-01 | 51,586.00 | 53,335.00 | 51,586.00 | 52,849.00 | 42,781.11 | 2,500 |
| 2022-07-29 | 52,655.00 | 53,724.00 | 50,518.00 | 50,518.00 | 40,894.17 | 8,600 |
| 2022-07-28 | 53,044.00 | 53,238.00 | 52,266.00 | 52,266.00 | 42,309.17 | 1,300 |
| 2022-07-27 | 52,072.00 | 52,072.00 | 52,072.00 | 52,072.00 | 42,152.13 | 1,100 |
| 2022-07-26 | 51,101.00 | 52,072.00 | 51,101.00 | 52,072.00 | 42,152.13 | 400 |
| 2022-07-25 | 52,266.00 | 52,266.00 | 52,266.00 | 52,266.00 | 42,309.17 | 100 |
| 2022-07-20 | 52,558.00 | 52,558.00 | 51,586.00 | 51,586.00 | 41,758.71 | 300 |
| 2022-07-19 | 51,975.00 | 51,975.00 | 51,489.00 | 51,489.00 | 41,680.19 | 800 |
| 2022-07-18 | 51,684.00 | 52,752.00 | 51,586.00 | 51,586.00 | 41,758.71 | 800 |
| 2022-07-15 | 52,947.00 | 52,947.00 | 52,947.00 | 52,947.00 | 42,860.44 | 100 |
| 2022-07-14 | 50,809.00 | 52,947.00 | 50,809.00 | 52,947.00 | 42,860.44 | 800 |
| 2022-07-13 | 50,809.00 | 51,781.00 | 50,712.00 | 51,781.00 | 41,916.57 | 600 |
| 2022-07-12 | 51,295.00 | 51,878.00 | 51,295.00 | 51,878.00 | 41,995.09 | 1,800 |
| 2022-07-11 | 49,643.00 | 51,878.00 | 49,643.00 | 51,878.00 | 41,995.09 | 300 |
| 2022-07-08 | 52,266.00 | 52,266.00 | 52,266.00 | 52,266.00 | 42,309.17 | 400 |
| 2022-07-07 | 50,518.00 | 50,712.00 | 50,518.00 | 50,712.00 | 41,051.21 | 300 |
| 2022-07-06 | 52,169.00 | 52,266.00 | 52,169.00 | 52,266.00 | 42,309.17 | 400 |
| 2022-07-05 | 50,712.00 | 52,558.00 | 50,712.00 | 52,266.00 | 42,309.17 | 400 |
| 2022-07-04 | 52,752.00 | 52,752.00 | 50,712.00 | 51,489.00 | 41,680.19 | 300 |
| 2022-07-01 | 50,615.00 | 52,849.00 | 48,575.00 | 50,615.00 | 40,972.69 | 1,700 |
| 2022-06-30 | 51,489.00 | 51,489.00 | 51,198.00 | 51,198.00 | 41,444.63 | 1,800 |
| 2022-06-29 | 51,684.00 | 51,684.00 | 51,004.00 | 51,684.00 | 41,838.04 | 2,800 |
| 2022-06-28 | 51,004.00 | 51,684.00 | 51,004.00 | 51,684.00 | 41,838.04 | 1,200 |
| 2022-06-27 | 50,712.00 | 52,266.00 | 50,712.00 | 52,072.00 | 42,152.13 | 1,300 |
| 2022-06-23 | 50,615.00 | 53,821.00 | 50,615.00 | 52,558.00 | 42,545.54 | 1,000 |
| 2022-06-22 | 50,518.00 | 53,821.00 | 49,449.00 | 52,558.00 | 42,545.54 | 2,100 |
| 2022-06-21 | 53,238.00 | 53,335.00 | 48,575.00 | 53,044.00 | 42,938.96 | 1,400 |
| 2022-06-20 | 53,724.00 | 53,918.00 | 51,489.00 | 51,489.00 | 41,680.19 | 1,700 |
| 2022-06-17 | 52,169.00 | 53,335.00 | 51,489.00 | 51,781.00 | 41,916.57 | 3,800 |
| 2022-06-16 | 53,432.00 | 53,432.00 | 52,072.00 | 53,335.00 | 43,174.52 | 2,300 |
| 2022-06-15 | 52,072.00 | 53,821.00 | 52,072.00 | 53,432.00 | 43,253.04 | 600 |
| 2022-06-14 | 51,975.00 | 53,821.00 | 51,975.00 | 53,432.00 | 43,253.04 | 1,600 |
| 2022-06-13 | 53,918.00 | 53,918.00 | 52,558.00 | 52,558.00 | 42,545.54 | 1,500 |
| 2022-06-10 | 54,404.00 | 54,404.00 | 52,461.00 | 53,432.00 | 43,253.04 | 1,400 |
| 2022-06-09 | 52,947.00 | 53,724.00 | 52,461.00 | 52,461.00 | 42,467.02 | 1,100 |
| 2022-06-08 | 52,266.00 | 53,627.00 | 52,266.00 | 52,461.00 | 42,467.02 | 1,100 |
| 2022-06-07 | 53,335.00 | 53,821.00 | 51,781.00 | 53,432.00 | 43,253.04 | 800 |
| 2022-06-06 | 53,627.00 | 53,724.00 | 52,558.00 | 53,432.00 | 43,253.04 | 2,500 |
| 2022-06-03 | 53,821.00 | 53,821.00 | 52,072.00 | 53,627.00 | 43,410.90 | 1,000 |
| 2022-06-02 | 52,947.00 | 53,821.00 | 52,655.00 | 52,752.00 | 42,702.59 | 1,900 |
| 2022-06-01 | 52,947.00 | 54,112.00 | 51,198.00 | 53,724.00 | 43,489.42 | 1,600 |
| 2022-05-31 | 53,918.00 | 53,918.00 | 52,655.00 | 52,752.00 | 42,702.59 | 1,100 |
| 2022-05-30 | 52,947.00 | 53,821.00 | 52,461.00 | 52,947.00 | 42,860.44 | 1,800 |
| 2022-05-27 | 51,684.00 | 53,821.00 | 51,684.00 | 52,947.00 | 42,860.44 | 2,000 |
| 2022-05-26 | 54,015.00 | 54,015.00 | 51,975.00 | 53,918.00 | 43,646.46 | 1,200 |
| 2022-05-25 | 53,335.00 | 53,821.00 | 50,421.00 | 53,627.00 | 43,410.90 | 1,100 |
| 2022-05-24 | 51,198.00 | 53,821.00 | 51,198.00 | 53,335.00 | 43,174.52 | 1,900 |
| 2022-05-23 | 52,461.00 | 54,501.00 | 50,712.00 | 53,918.00 | 43,646.46 | 2,100 |
| 2022-05-20 | 53,044.00 | 53,821.00 | 51,489.00 | 52,461.00 | 42,467.02 | 400 |
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.