Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	52,461.00	54,307.00	52,461.00	53,044.00	42,938.96	600
2022-05-18	52,947.00	54,890.00	52,947.00	53,044.00	42,938.96	900
2022-05-17	53,432.00	54,792.00	53,335.00	53,918.00	43,646.46	1,600
2022-05-16	52,461.00	55,861.00	52,461.00	53,335.00	43,174.52	1,800
2022-05-13	54,598.00	55,861.00	51,975.00	55,084.00	44,590.33	4,000
2022-05-12	54,695.00	56,250.00	54,598.00	54,598.00	44,196.92	1,800
2022-05-11	56,250.00	56,250.00	54,112.00	54,501.00	44,118.40	1,200
2022-05-10	52,461.00	56,347.00	52,461.00	53,918.00	43,646.46	1,300
2022-05-09	56,347.00	56,347.00	54,501.00	54,501.00	44,118.40	3,600
2022-05-06	54,404.00	56,833.00	54,404.00	56,444.00	45,691.25	700
2022-05-05	56,735.00	56,735.00	55,861.00	55,861.00	45,219.31	800
2022-05-04	54,112.00	56,347.00	54,112.00	55,667.00	45,062.27	500
2022-04-29	54,598.00	56,541.00	54,598.00	56,347.00	45,612.73	1,700
2022-04-28	54,404.00	56,347.00	54,404.00	56,347.00	45,612.73	3,300
2022-04-27	56,735.00	56,735.00	56,347.00	56,347.00	45,612.73	200
2022-04-26	54,209.00	56,735.00	54,112.00	54,307.00	43,961.35	1,300
2022-04-25	54,598.00	57,318.00	54,598.00	57,124.00	46,241.71	3,000
2022-04-22	56,638.00	57,221.00	55,278.00	55,472.00	44,904.42	3,600
2022-04-21	54,501.00	55,181.00	54,501.00	55,084.00	44,590.33	1,400
2022-04-20	56,347.00	57,318.00	56,152.00	56,541.00	45,769.77	3,500
2022-04-19	56,347.00	56,444.00	56,347.00	56,347.00	45,612.73	10,900
2022-04-18	55,861.00	57,804.00	55,861.00	56,833.00	46,006.14	3,900
2022-04-15	57,221.00	57,221.00	56,152.00	56,638.00	45,848.29	2,200
2022-04-14	57,221.00	57,221.00	55,764.00	56,444.00	45,691.25	4,900
2022-04-13	57,318.00	57,318.00	56,152.00	56,735.00	45,926.81	800
2022-04-12	57,513.00	57,513.00	56,541.00	56,638.00	45,848.29	3,000
2022-04-08	57,027.00	57,804.00	56,444.00	56,444.00	45,691.25	3,800
2022-04-07	56,541.00	57,998.00	56,541.00	56,930.00	46,084.67	4,000
2022-04-06	57,804.00	57,804.00	57,318.00	57,707.00	46,713.64	10,000
2022-04-05	57,318.00	57,707.00	53,724.00	57,707.00	46,713.64	5,100
2022-04-04	57,124.00	57,804.00	57,027.00	57,707.00	46,713.64	4,100
2022-04-01	57,318.00	57,610.00	57,124.00	57,610.00	46,635.12	3,100
2022-03-31	57,610.00	57,610.00	56,833.00	57,318.00	46,398.75	5,200
2022-03-30	56,541.00	57,610.00	56,541.00	57,610.00	46,635.12	800
2022-03-29	57,804.00	57,804.00	56,541.00	57,804.00	46,792.17	2,500
2022-03-28	57,707.00	58,095.00	56,833.00	57,804.00	46,792.17	4,000
2022-03-25	58,290.00	58,290.00	57,124.00	57,707.00	46,713.64	4,400
2022-03-24	57,804.00	57,804.00	56,833.00	57,318.00	46,398.75	700
2022-03-23	56,833.00	58,290.00	56,833.00	57,804.00	46,792.17	6,400
2022-03-22	56,347.00	57,318.00	56,055.00	56,833.00	46,006.14	1,700
2022-03-21	57,318.00	57,318.00	56,930.00	57,124.00	46,241.71	2,700
2022-03-18	59,000.00	59,000.00	58,500.00	59,000.00	47,760.32	8,700
2022-03-17	58,000.00	59,500.00	58,000.00	59,000.00	47,760.32	4,300
2022-03-16	55,500.00	58,500.00	55,500.00	58,100.00	47,031.78	2,300
2022-03-15	57,600.00	58,500.00	57,600.00	58,400.00	47,274.63	700
2022-03-14	57,800.00	57,800.00	57,000.00	57,500.00	46,546.08	2,400
2022-03-11	58,000.00	59,000.00	57,900.00	57,900.00	46,869.88	1,300
2022-03-10	58,000.00	58,900.00	58,000.00	58,800.00	47,598.42	1,200
2022-03-09	58,500.00	59,000.00	58,000.00	58,000.00	46,950.83	2,900
2022-03-08	59,500.00	59,500.00	58,000.00	59,000.00	47,760.32	1,200
2022-03-07	58,300.00	59,500.00	57,600.00	59,500.00	48,165.07	5,100
2022-03-04	59,500.00	59,500.00	59,000.00	59,500.00	48,165.07	7,900
2022-03-03	58,500.00	59,500.00	58,500.00	59,500.00	48,165.07	1,500
2022-03-02	58,300.00	59,500.00	58,300.00	59,500.00	48,165.07	800
2022-03-01	57,800.00	59,800.00	57,800.00	59,000.00	47,760.32	800
2022-02-28	58,900.00	59,800.00	58,900.00	59,800.00	48,407.92	500
2022-02-25	58,900.00	59,500.00	58,900.00	59,100.00	47,841.27	2,600
2022-02-24	60,500.00	60,500.00	58,900.00	59,000.00	47,760.32	3,800
2022-02-23	60,800.00	60,800.00	59,200.00	59,800.00	48,407.92	3,900
2022-02-22	60,000.00	60,000.00	59,500.00	59,500.00	48,165.07	3,300

← NewerPage 18 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.