Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 59,647.00 | 60,512.00 | 58,781.00 | 60,128.00 | 46,752.97 | 2,600 |
| 2021-11-19 | 58,877.00 | 59,647.00 | 58,877.00 | 59,647.00 | 46,378.96 | 9,900 |
| 2021-11-18 | 59,550.00 | 60,031.00 | 59,550.00 | 59,550.00 | 46,303.54 | 2,300 |
| 2021-11-17 | 59,454.00 | 59,550.00 | 59,454.00 | 59,550.00 | 46,303.54 | 2,700 |
| 2021-11-16 | 59,454.00 | 60,128.00 | 59,454.00 | 59,454.00 | 46,228.89 | 4,100 |
| 2021-11-15 | 59,839.00 | 59,839.00 | 59,262.00 | 59,454.00 | 46,228.89 | 2,600 |
| 2021-11-12 | 59,839.00 | 59,839.00 | 59,647.00 | 59,839.00 | 46,528.25 | 4,900 |
| 2021-11-11 | 60,512.00 | 60,512.00 | 59,647.00 | 60,416.00 | 46,976.90 | 4,300 |
| 2021-11-10 | 59,647.00 | 60,609.00 | 59,647.00 | 60,512.00 | 47,051.55 | 2,800 |
| 2021-11-09 | 61,474.00 | 61,474.00 | 59,743.00 | 60,609.00 | 47,126.97 | 2,300 |
| 2021-11-08 | 61,571.00 | 61,571.00 | 59,358.00 | 60,705.00 | 47,201.62 | 3,300 |
| 2021-11-05 | 59,262.00 | 59,262.00 | 59,069.00 | 59,262.00 | 46,079.60 | 17,000 |
| 2021-11-04 | 60,609.00 | 60,609.00 | 59,262.00 | 59,262.00 | 46,079.60 | 4,500 |
| 2021-11-03 | 59,647.00 | 60,609.00 | 59,166.00 | 60,609.00 | 47,126.97 | 3,400 |
| 2021-11-02 | 59,262.00 | 60,224.00 | 59,262.00 | 59,647.00 | 46,378.96 | 9,100 |
| 2021-11-01 | 61,474.00 | 61,474.00 | 59,647.00 | 60,224.00 | 46,827.61 | 5,800 |
| 2021-10-29 | 60,609.00 | 60,609.00 | 59,647.00 | 59,647.00 | 46,378.96 | 4,000 |
| 2021-10-28 | 60,128.00 | 60,609.00 | 59,647.00 | 60,609.00 | 47,126.97 | 5,500 |
| 2021-10-27 | 59,647.00 | 60,128.00 | 59,166.00 | 60,128.00 | 46,752.97 | 5,400 |
| 2021-10-26 | 59,647.00 | 59,647.00 | 58,973.00 | 59,647.00 | 46,378.96 | 5,700 |
| 2021-10-25 | 61,571.00 | 61,571.00 | 59,262.00 | 59,647.00 | 46,378.96 | 3,600 |
| 2021-10-22 | 61,571.00 | 61,571.00 | 60,609.00 | 60,609.00 | 47,126.97 | 300 |
| 2021-10-21 | 60,609.00 | 60,609.00 | 60,128.00 | 60,416.00 | 46,976.90 | 3,400 |
| 2021-10-20 | 61,859.00 | 61,859.00 | 60,609.00 | 60,609.00 | 47,126.97 | 4,800 |
| 2021-10-19 | 60,609.00 | 60,705.00 | 60,609.00 | 60,705.00 | 47,201.62 | 2,700 |
| 2021-10-18 | 62,340.00 | 62,340.00 | 60,609.00 | 60,609.00 | 47,126.97 | 2,700 |
| 2021-10-15 | 62,340.00 | 62,340.00 | 60,609.00 | 60,801.00 | 47,276.26 | 2,200 |
| 2021-10-14 | 62,436.00 | 62,436.00 | 60,320.00 | 60,416.00 | 46,976.90 | 2,100 |
← NewerPage 20 of 20 · 1,168 trading days
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.