Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	32,200.00	33,500.00	32,200.00	32,800.00	29,450.39	14,300
2026-01-12	31,600.00	32,200.00	31,600.00	32,200.00	28,911.67	5,900
2026-01-09	31,550.00	32,300.00	31,550.00	31,600.00	28,372.94	6,600
2026-01-08	31,500.00	31,800.00	31,500.00	31,550.00	28,328.04	3,800
2026-01-07	30,600.00	31,500.00	30,600.00	31,500.00	28,283.15	1,600
2026-01-06	31,750.00	31,900.00	31,500.00	31,550.00	28,328.04	600
2026-01-05	31,000.00	31,950.00	30,500.00	31,950.00	28,687.20	3,800
2025-12-31	32,000.00	32,000.00	31,200.00	31,200.00	28,013.79	1,300
2025-12-30	31,100.00	31,900.00	31,100.00	31,900.00	28,642.30	400
2025-12-29	31,100.00	31,100.00	31,100.00	31,100.00	27,924.00	300
2025-12-26	31,050.00	31,150.00	31,050.00	31,100.00	27,924.00	1,300
2025-12-25	31,100.00	31,150.00	31,100.00	31,150.00	27,968.89	800
2025-12-24	32,000.00	32,000.00	31,050.00	31,150.00	27,968.89	300
2025-12-23	32,300.00	32,300.00	31,100.00	32,000.00	28,732.09	1,000
2025-12-22	32,000.00	32,350.00	32,000.00	32,300.00	29,001.45	2,700
2025-12-19	32,200.00	32,200.00	32,050.00	32,050.00	28,776.98	1,000
2025-12-18	32,000.00	32,300.00	31,800.00	32,300.00	29,001.45	1,300
2025-12-17	32,900.00	32,900.00	32,100.00	32,100.00	28,821.88	1,100
2025-12-16	31,850.00	32,900.00	31,500.00	32,900.00	29,540.18	7,500
2025-12-15	32,000.00	32,050.00	31,950.00	31,950.00	28,687.20	800
2025-12-12	32,500.00	32,500.00	32,000.00	32,000.00	28,732.09	1,600
2025-12-11	32,800.00	32,800.00	32,500.00	32,500.00	29,181.03	1,400
2025-12-10	33,750.00	33,750.00	33,000.00	33,000.00	29,629.97	5,500
2025-12-09	34,000.00	34,000.00	33,000.00	33,750.00	30,303.38	12,000
2025-12-08	32,000.00	34,000.00	32,000.00	33,500.00	30,078.91	17,300
2025-12-05	32,250.00	33,000.00	32,000.00	32,000.00	28,732.09	5,700
2025-12-04	32,000.00	32,800.00	32,000.00	32,200.00	28,911.67	5,600
2025-12-03	31,600.00	32,800.00	31,600.00	31,750.00	28,507.62	36,200
2025-12-02	31,700.00	31,700.00	31,200.00	31,600.00	28,372.94	1,200
2025-12-01	31,000.00	31,800.00	30,600.00	31,700.00	28,462.73	13,900
2025-11-28	31,000.00	31,000.00	31,000.00	31,000.00	27,834.21	2,700
2025-11-27	31,000.00	31,500.00	31,000.00	31,000.00	27,834.21	1,400
2025-11-26	31,000.00	31,200.00	31,000.00	31,000.00	27,834.21	1,300
2025-11-25	31,800.00	31,800.00	31,000.00	31,000.00	27,834.21	300
2025-11-21	31,000.00	31,000.00	31,000.00	31,000.00	27,834.21	200
2025-11-20	32,450.00	32,450.00	31,150.00	31,300.00	28,103.58	2,300
2025-11-19	31,700.00	31,700.00	31,600.00	31,600.00	28,372.94	1,300
2025-11-18	30,350.00	32,000.00	30,350.00	32,000.00	28,732.09	2,300
2025-11-17	31,600.00	31,600.00	31,500.00	31,500.00	28,283.15	3,000
2025-11-14	31,500.00	31,500.00	31,500.00	31,500.00	28,283.15	100
2025-11-13	31,800.00	31,800.00	31,500.00	31,500.00	28,283.15	1,100
2025-11-12	32,000.00	32,600.00	31,500.00	31,500.00	28,283.15	1,900
2025-11-11	32,000.00	32,600.00	30,500.00	32,600.00	29,270.82	4,300
2025-11-10	32,100.00	32,100.00	32,000.00	32,000.00	28,732.09	300
2025-11-07	32,000.00	32,200.00	32,000.00	32,000.00	28,732.09	10,400
2025-11-06	31,700.00	32,000.00	31,700.00	32,000.00	28,732.09	2,200
2025-11-05	31,200.00	31,900.00	31,200.00	31,900.00	28,642.30	300
2025-11-04	31,500.00	31,500.00	31,100.00	31,100.00	27,924.00	1,100
2025-11-03	32,000.00	32,000.00	31,500.00	31,800.00	28,552.51	5,400
2025-10-31	31,600.00	31,600.00	30,500.00	31,050.00	27,879.11	3,500
2025-10-30	30,500.00	31,000.00	30,400.00	31,000.00	27,834.21	1,500
2025-10-29	30,400.00	30,400.00	30,200.00	30,400.00	27,295.49	4,100
2025-10-28	30,400.00	30,400.00	30,400.00	30,400.00	27,295.49	500
2025-10-27	31,000.00	31,000.00	30,200.00	30,200.00	27,115.91	2,600
2025-10-24	30,500.00	31,000.00	30,500.00	30,800.00	27,654.64	3,900
2025-10-23	30,500.00	30,550.00	30,500.00	30,500.00	27,385.27	3,500
2025-10-22	30,600.00	30,600.00	30,500.00	30,500.00	27,385.27	4,400
2025-10-21	30,900.00	30,900.00	30,900.00	30,900.00	27,744.42	1,700
2025-10-20	31,500.00	31,500.00	31,000.00	31,000.00	27,834.21	700
2025-10-17	31,000.00	31,700.00	31,000.00	31,500.00	28,283.15	3,300

← NewerPage 4 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.