Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BHN.VN stock page

Hanoi Beer Alcohol and Beverage JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-1729,500.0029,500.0029,500.0029,500.0026,487.403,000
2026-07-1529,500.0029,500.0029,500.0029,500.0026,487.401,400
2026-07-1429,500.0029,500.0029,500.0029,500.0026,487.40700
2026-07-1329,500.0029,500.0029,500.0029,500.0026,487.40200
2026-07-1029,500.0029,500.0029,500.0029,500.0026,487.401,000
2026-07-0928,600.0029,500.0028,600.0029,500.0026,487.401,100
2026-07-0828,800.0029,350.0028,550.0029,350.0026,352.71600
2026-07-0729,000.0029,000.0028,800.0028,800.0025,858.881,000
2026-07-0629,150.0029,600.0029,000.0029,000.0026,038.46800
2026-07-0329,100.0029,450.0029,100.0029,100.0026,128.244,200
2026-07-0128,700.0029,900.0028,700.0029,900.0026,846.552,200
2026-06-2629,150.0029,900.0029,150.0029,900.0026,846.55200
2026-06-2529,600.0029,600.0029,600.0029,600.0026,577.18500
2026-06-2428,800.0029,900.0028,800.0029,900.0026,846.551,900
2026-06-2329,300.0029,500.0029,300.0029,500.0026,487.40400
2026-06-2229,000.0029,600.0029,000.0029,500.0026,487.4010,300
2026-06-1929,500.0029,500.0028,800.0028,800.0025,858.881,300
2026-06-1829,500.0029,500.0029,500.0029,500.0026,487.40100
2026-06-1729,500.0029,500.0029,000.0029,500.0026,487.402,200
2026-06-1629,900.0029,900.0029,400.0029,500.0026,487.404,100
2026-06-1529,450.0029,450.0029,400.0029,400.0026,397.611,500
2026-06-1229,600.0029,600.0029,600.0029,600.0026,577.181,000
2026-06-1129,600.0029,600.0029,600.0029,600.0026,577.18200
2026-06-1029,150.0029,650.0029,150.0029,650.0026,622.08300
2026-06-0929,300.0029,750.0028,700.0029,700.0026,666.971,000
2026-06-0829,800.0029,800.0029,800.0029,800.0026,756.76400
2026-06-0529,950.0029,950.0029,850.0029,850.0026,801.652,100
2026-06-0429,000.0029,400.0029,000.0029,400.0026,397.612,100
2026-06-0329,000.0029,000.0029,000.0029,000.0026,038.46100
2026-06-0229,400.0029,450.0029,000.0029,450.0026,442.501,900
2026-06-0129,400.0029,400.0029,400.0029,400.0026,397.61100
2026-05-2929,450.0029,450.0029,450.0029,450.0026,442.50100
2026-05-2829,300.0029,450.0029,300.0029,450.0026,442.501,200
2026-05-2729,350.0029,350.0029,200.0029,350.0026,352.71700
2026-05-2628,550.0029,350.0028,550.0029,350.0026,352.711,900
2026-05-2529,250.0029,250.0029,250.0029,250.0026,262.93400
2026-05-2228,700.0029,250.0028,650.0029,250.0026,262.932,400
2026-05-2129,000.0029,500.0029,000.0029,500.0026,487.40300
2026-05-1929,000.0029,000.0029,000.0029,000.0026,038.461,700
2026-05-1829,000.0029,000.0028,500.0029,000.0026,038.461,100
2026-05-1529,300.0029,300.0029,000.0029,000.0026,038.462,200
2026-05-1429,850.0029,950.0028,500.0029,400.0026,397.612,600
2026-05-1328,800.0028,900.0028,600.0028,900.0025,948.672,300
2026-05-1228,550.0029,300.0028,550.0029,000.0026,038.463,000
2026-05-1129,100.0029,350.0029,000.0029,000.0026,038.462,500
2026-05-0829,100.0029,150.0029,100.0029,150.0026,173.141,400
2026-05-0729,100.0029,100.0029,050.0029,050.0026,083.355,500
2026-05-0629,000.0029,100.0029,000.0029,050.0026,083.351,500
2026-05-0530,000.0030,000.0029,000.0029,000.0026,038.461,200
2026-05-0429,700.0030,000.0029,700.0030,000.0026,936.334,900
2026-04-2930,100.0030,100.0030,000.0030,050.0026,981.231,600
2026-04-2830,350.0030,400.0030,000.0030,000.0026,936.33800
2026-04-2429,700.0029,700.0029,400.0029,650.0026,622.084,600
2026-04-2329,650.0029,700.0029,650.0029,700.0026,666.973,100
2026-04-2229,750.0029,750.0029,700.0029,700.0026,666.972,100
2026-04-2129,750.0029,750.0029,750.0029,750.0026,711.862,300
2026-04-2029,650.0029,750.0029,650.0029,750.0026,711.86400
2026-04-1730,000.0030,000.0029,900.0029,900.0026,846.552,400
2026-04-1629,600.0030,000.0029,600.0030,000.0026,936.333,100
2026-04-1529,400.0030,000.0029,400.0030,000.0026,936.331,900
← NewerPage 2 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-152,840.0000 VND
2025-06-091,150.0000 VND
2024-08-151,500.0000 VND
2023-11-171,200.0000 VND
2022-02-102,380.0000 VND
2021-02-181,380.0000 VND
2019-09-067,557.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.