Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	30,000.00	30,000.00	30,000.00	30,000.00	26,936.33	6,200
2026-04-13	29,400.00	30,000.00	29,200.00	30,000.00	26,936.33	4,000
2026-04-10	29,950.00	29,950.00	29,800.00	29,800.00	26,756.76	5,600
2026-04-09	29,900.00	29,950.00	29,100.00	29,950.00	26,891.44	4,300
2026-04-08	30,000.00	30,000.00	29,700.00	29,900.00	26,846.55	4,900
2026-04-07	29,250.00	29,850.00	29,000.00	29,850.00	26,801.65	1,300
2026-04-06	29,500.00	29,500.00	28,900.00	29,250.00	26,262.93	600
2026-04-03	29,950.00	30,000.00	29,400.00	29,500.00	26,487.40	8,200
2026-04-02	29,850.00	29,850.00	29,500.00	29,500.00	26,487.40	4,600
2026-04-01	30,500.00	30,500.00	29,400.00	29,500.00	26,487.40	7,100
2026-03-31	30,300.00	30,300.00	29,400.00	29,500.00	26,487.40	3,500
2026-03-30	30,500.00	30,500.00	29,550.00	30,400.00	27,295.49	4,100
2026-03-27	30,500.00	30,500.00	30,150.00	30,500.00	27,385.27	1,800
2026-03-26	30,500.00	30,500.00	29,600.00	30,500.00	27,385.27	300
2026-03-25	30,400.00	30,500.00	29,400.00	30,500.00	27,385.27	3,200
2026-03-24	30,000.00	30,400.00	29,900.00	30,400.00	27,295.49	1,100
2026-03-23	30,600.00	30,600.00	29,700.00	30,300.00	27,205.70	2,300
2026-03-20	29,800.00	30,650.00	29,800.00	30,650.00	27,519.95	1,400
2026-03-19	29,700.00	30,750.00	29,700.00	30,700.00	27,564.85	300
2026-03-18	30,550.00	31,200.00	29,700.00	30,600.00	27,475.06	25,400
2026-03-17	30,400.00	30,900.00	30,000.00	30,650.00	27,519.95	3,700
2026-03-16	30,400.00	30,800.00	30,350.00	30,400.00	27,295.49	4,200
2026-03-13	30,500.00	30,500.00	29,900.00	30,450.00	27,340.38	700
2026-03-12	30,300.00	30,500.00	30,000.00	30,500.00	27,385.27	13,200
2026-03-11	29,800.00	30,500.00	29,800.00	30,450.00	27,340.38	13,800
2026-03-10	29,750.00	30,900.00	29,350.00	29,800.00	26,756.76	26,600
2026-03-09	31,650.00	31,650.00	29,750.00	29,750.00	26,711.86	13,800
2026-03-06	31,950.00	31,950.00	31,950.00	31,950.00	28,687.20	100
2026-03-05	30,350.00	31,550.00	30,350.00	31,500.00	28,283.15	2,000
2026-03-04	31,450.00	31,500.00	31,000.00	31,450.00	28,238.26	1,900
2026-03-03	31,250.00	31,500.00	31,000.00	31,000.00	27,834.21	7,000
2026-03-02	31,500.00	31,900.00	31,500.00	31,500.00	28,283.15	1,900
2026-02-27	32,000.00	32,000.00	32,000.00	32,000.00	28,732.09	1,900
2026-02-26	31,750.00	32,300.00	31,550.00	32,000.00	28,732.09	2,500
2026-02-25	31,650.00	31,700.00	31,650.00	31,700.00	28,462.73	1,200
2026-02-24	32,300.00	32,500.00	31,600.00	31,600.00	28,372.94	7,700
2026-02-23	31,800.00	33,350.00	31,800.00	32,600.00	29,270.82	7,600
2026-02-13	32,500.00	34,000.00	31,800.00	31,800.00	28,552.51	8,700
2026-02-12	31,800.00	31,800.00	31,800.00	31,800.00	28,552.51	1,300
2026-02-11	32,400.00	32,400.00	31,750.00	31,800.00	28,552.51	7,900
2026-02-10	32,950.00	33,000.00	32,950.00	32,950.00	29,585.07	600
2026-02-09	32,400.00	32,400.00	31,750.00	31,750.00	28,507.62	1,700
2026-02-06	31,500.00	32,400.00	31,100.00	32,400.00	29,091.24	1,600
2026-02-05	32,500.00	32,500.00	32,000.00	32,000.00	28,732.09	2,400
2026-02-04	33,450.00	33,450.00	32,200.00	32,500.00	29,181.03	1,700
2026-02-03	32,500.00	32,500.00	32,250.00	32,500.00	29,181.03	17,100
2026-02-02	32,900.00	35,200.00	32,500.00	32,500.00	29,181.03	15,200
2026-01-30	32,750.00	32,900.00	32,700.00	32,900.00	29,540.18	8,800
2026-01-29	30,800.00	32,750.00	30,800.00	32,750.00	29,405.50	37,000
2026-01-28	32,900.00	32,900.00	32,800.00	32,800.00	29,450.39	2,100
2026-01-27	31,800.00	32,950.00	31,600.00	32,950.00	29,585.07	600
2026-01-26	31,900.00	31,900.00	31,800.00	31,800.00	28,552.51	3,600
2026-01-23	32,850.00	32,850.00	31,900.00	31,900.00	28,642.30	3,800
2026-01-22	32,950.00	32,950.00	32,700.00	32,900.00	29,540.18	2,900
2026-01-21	32,950.00	32,950.00	32,950.00	32,950.00	29,585.07	200
2026-01-20	33,600.00	33,700.00	32,000.00	33,000.00	29,629.97	40,900
2026-01-19	33,900.00	33,900.00	33,300.00	33,700.00	30,258.48	5,200
2026-01-16	34,000.00	34,150.00	33,600.00	33,950.00	30,482.95	27,600
2026-01-15	33,400.00	34,500.00	33,400.00	34,000.00	30,527.85	18,700
2026-01-14	32,800.00	33,500.00	32,800.00	33,500.00	30,078.91	11,500

← NewerPage 3 of 20 · 1,166 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.