Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	60,400.00	61,000.00	60,000.00	60,000.00	48,569.82	4,300
2022-02-18	60,000.00	61,000.00	60,000.00	60,000.00	48,569.82	3,300
2022-02-17	61,000.00	61,000.00	59,500.00	61,000.00	49,379.32	2,000
2022-02-16	61,100.00	61,100.00	60,000.00	61,000.00	49,379.32	3,700
2022-02-15	60,800.00	61,700.00	60,500.00	61,100.00	49,460.27	15,800
2022-02-14	60,000.00	61,000.00	58,000.00	60,800.00	49,217.42	8,000
2022-02-11	61,500.00	61,500.00	60,000.00	60,000.00	48,569.82	1,300
2022-02-10	61,700.00	61,700.00	57,000.00	61,600.00	49,865.02	5,700
2022-02-09	60,416.00	60,609.00	59,935.00	60,320.00	46,902.26	4,800
2022-02-08	61,090.00	61,090.00	58,781.00	60,416.00	46,976.90	11,700
2022-02-07	61,571.00	61,571.00	58,203.00	58,685.00	45,630.95	7,100
2022-01-28	57,722.00	58,685.00	56,760.00	57,722.00	44,882.16	8,300
2022-01-27	55,798.00	57,626.00	55,798.00	57,626.00	44,807.52	1,700
2022-01-26	56,760.00	57,722.00	55,125.00	55,125.00	42,862.85	1,500
2022-01-25	55,895.00	56,760.00	55,895.00	56,760.00	44,134.15	2,200
2022-01-24	55,798.00	56,664.00	55,702.00	56,664.00	44,059.51	900
2022-01-21	57,722.00	57,722.00	56,376.00	57,049.00	44,358.87	2,100
2022-01-20	56,279.00	56,376.00	55,029.00	56,376.00	43,835.57	3,400
2022-01-19	53,874.00	57,626.00	52,720.00	52,720.00	40,992.82	6,100
2022-01-18	57,434.00	57,434.00	53,874.00	53,874.00	41,890.12	6,900
2022-01-17	58,203.00	58,203.00	57,434.00	57,434.00	44,658.23	9,200
2022-01-14	58,011.00	58,011.00	57,722.00	58,011.00	45,106.88	1,500
2022-01-13	58,011.00	58,011.00	57,819.00	58,011.00	45,106.88	3,300
2022-01-12	58,492.00	58,492.00	58,011.00	58,011.00	45,106.88	1,000
2022-01-11	58,203.00	58,203.00	58,203.00	58,203.00	45,256.17	1,500
2022-01-10	59,069.00	59,069.00	58,203.00	58,203.00	45,256.17	3,100
2022-01-07	59,454.00	59,454.00	58,203.00	59,166.00	46,004.96	1,500
2022-01-06	59,166.00	59,454.00	58,685.00	58,685.00	45,630.95	10,100
2022-01-05	59,069.00	59,166.00	58,685.00	59,166.00	46,004.96	5,200
2022-01-04	58,300.00	59,069.00	58,203.00	58,685.00	45,630.95	2,500
2021-12-31	57,722.00	58,685.00	57,722.00	58,203.00	45,256.17	5,400
2021-12-30	57,722.00	57,722.00	57,241.00	57,626.00	44,807.52	3,500
2021-12-29	58,203.00	58,203.00	57,722.00	57,722.00	44,882.16	500
2021-12-28	58,011.00	58,685.00	58,011.00	58,011.00	45,106.88	1,900
2021-12-27	57,722.00	58,011.00	57,722.00	58,011.00	45,106.88	4,100
2021-12-24	58,685.00	58,685.00	57,530.00	57,722.00	44,882.16	5,400
2021-12-23	57,241.00	58,203.00	57,241.00	58,011.00	45,106.88	600
2021-12-22	57,722.00	58,973.00	57,722.00	58,203.00	45,256.17	2,200
2021-12-21	58,781.00	58,781.00	57,819.00	57,819.00	44,957.59	600
2021-12-20	57,338.00	58,877.00	57,338.00	58,781.00	45,705.60	4,700
2021-12-17	58,973.00	58,973.00	58,203.00	58,203.00	45,256.17	3,400
2021-12-16	57,819.00	58,973.00	57,722.00	58,973.00	45,854.89	3,300
2021-12-15	57,819.00	59,166.00	57,819.00	57,819.00	44,957.59	5,100
2021-12-14	57,722.00	58,685.00	57,241.00	57,819.00	44,957.59	6,800
2021-12-13	58,685.00	58,685.00	57,338.00	57,722.00	44,882.16	4,400
2021-12-10	57,722.00	58,011.00	57,722.00	57,722.00	44,882.16	1,600
2021-12-09	56,953.00	58,396.00	56,953.00	57,915.00	45,032.23	2,000
2021-12-08	59,166.00	59,166.00	56,279.00	57,241.00	44,508.16	2,400
2021-12-07	57,434.00	59,166.00	57,434.00	59,166.00	46,004.96	900
2021-12-06	57,626.00	58,396.00	57,434.00	57,434.00	44,658.23	5,300
2021-12-03	58,781.00	59,550.00	58,492.00	58,492.00	45,480.88	9,300
2021-12-02	59,262.00	59,454.00	58,685.00	58,781.00	45,705.60	8,000
2021-12-01	59,550.00	59,935.00	58,781.00	59,550.00	46,303.54	5,200
2021-11-30	59,358.00	60,031.00	59,358.00	59,550.00	46,303.54	3,100
2021-11-29	59,262.00	59,454.00	58,685.00	59,358.00	46,154.25	2,500
2021-11-26	59,454.00	59,647.00	59,262.00	59,550.00	46,303.54	4,900
2021-11-25	59,647.00	59,647.00	59,454.00	59,647.00	46,378.96	7,300
2021-11-24	59,647.00	59,935.00	59,647.00	59,935.00	46,602.90	2,300
2021-11-23	60,416.00	60,416.00	58,685.00	59,935.00	46,602.90	2,100
2021-11-22	59,647.00	60,512.00	58,781.00	60,128.00	46,752.97	2,600

← NewerPage 19 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.