Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	31,700.00	31,700.00	31,700.00	31,700.00	28,462.73	800
2025-10-15	31,800.00	31,800.00	31,700.00	31,700.00	28,462.73	400
2025-10-14	32,000.00	32,000.00	31,550.00	32,000.00	28,732.09	2,900
2025-10-13	32,000.00	32,100.00	32,000.00	32,000.00	28,732.09	2,900
2025-10-10	32,600.00	32,600.00	32,000.00	32,000.00	28,732.09	2,700
2025-10-09	32,050.00	33,300.00	31,900.00	32,900.00	29,540.18	44,400
2025-10-08	32,100.00	33,450.00	32,000.00	33,450.00	30,034.01	15,600
2025-10-07	32,500.00	32,500.00	32,300.00	32,500.00	29,181.03	9,700
2025-10-06	32,500.00	32,500.00	32,150.00	32,500.00	29,181.03	6,900
2025-10-03	32,500.00	32,500.00	32,500.00	32,500.00	29,181.03	5,000
2025-10-02	32,500.00	32,500.00	32,500.00	32,500.00	29,181.03	3,000
2025-10-01	32,500.00	32,500.00	32,000.00	32,500.00	29,181.03	14,300
2025-09-30	33,000.00	33,000.00	32,800.00	32,800.00	29,450.39	9,500
2025-09-29	33,500.00	33,700.00	33,500.00	33,700.00	30,258.48	2,300
2025-09-25	33,600.00	33,600.00	33,500.00	33,500.00	30,078.91	600
2025-09-24	33,300.00	33,300.00	33,000.00	33,000.00	29,629.97	1,200
2025-09-23	33,600.00	33,600.00	33,100.00	33,300.00	29,899.33	4,100
2025-09-22	33,600.00	33,800.00	33,500.00	33,600.00	30,168.69	4,800
2025-09-19	34,000.00	34,000.00	33,600.00	33,600.00	30,168.69	2,400
2025-09-18	34,200.00	34,200.00	33,950.00	34,000.00	30,527.85	1,600
2025-09-17	34,700.00	34,700.00	34,000.00	34,200.00	30,707.42	400
2025-09-16	34,000.00	34,000.00	33,200.00	34,000.00	30,527.85	5,100
2025-09-15	34,650.00	34,800.00	34,000.00	34,000.00	30,527.85	6,300
2025-09-12	34,250.00	34,800.00	33,600.00	34,700.00	31,156.36	8,400
2025-09-11	34,400.00	34,400.00	34,100.00	34,250.00	30,752.31	1,600
2025-09-10	33,950.00	34,400.00	33,950.00	34,400.00	30,887.00	9,600
2025-09-09	33,300.00	34,000.00	33,300.00	34,000.00	30,527.85	9,200
2025-09-08	33,650.00	33,650.00	33,300.00	33,300.00	29,899.33	12,900
2025-09-05	33,200.00	33,900.00	33,200.00	33,650.00	30,213.59	7,200
2025-09-04	33,100.00	33,200.00	32,950.00	33,200.00	29,809.54	11,500
2025-09-03	33,000.00	33,100.00	33,000.00	33,100.00	29,719.76	4,400
2025-08-29	32,650.00	33,500.00	32,650.00	33,000.00	29,629.97	2,100
2025-08-28	33,000.00	33,000.00	32,700.00	33,000.00	29,629.97	8,000
2025-08-27	33,200.00	33,200.00	33,000.00	33,200.00	29,809.54	3,000
2025-08-26	33,200.00	33,200.00	33,200.00	33,200.00	29,809.54	2,400
2025-08-25	32,700.00	33,450.00	32,700.00	33,250.00	29,854.44	1,400
2025-08-22	33,500.00	33,500.00	32,700.00	32,700.00	29,360.60	5,800
2025-08-21	32,600.00	33,750.00	32,600.00	33,500.00	30,078.91	5,400
2025-08-20	33,500.00	33,900.00	33,400.00	33,500.00	30,078.91	12,100
2025-08-19	33,800.00	34,000.00	33,000.00	33,500.00	30,078.91	18,100
2025-08-18	34,000.00	34,300.00	33,800.00	33,800.00	30,348.27	13,600
2025-08-15	34,000.00	34,000.00	33,800.00	34,000.00	30,527.85	46,300
2025-08-14	33,950.00	34,050.00	33,950.00	34,000.00	30,527.85	34,500
2025-08-13	34,950.00	34,950.00	33,950.00	33,950.00	30,482.95	17,600
2025-08-12	34,200.00	34,550.00	34,000.00	34,000.00	30,527.85	70,200
2025-08-11	34,000.00	34,500.00	34,000.00	34,200.00	30,707.42	113,300
2025-08-08	37,000.00	37,000.00	35,000.00	35,050.00	31,470.62	20,800
2025-08-07	36,000.00	36,000.00	34,000.00	35,000.00	31,425.72	66,300
2025-08-06	36,000.00	36,000.00	36,000.00	36,000.00	32,323.60	1,100
2025-08-05	36,100.00	36,100.00	35,000.00	35,000.00	31,425.72	19,000
2025-08-04	34,800.00	36,800.00	34,800.00	36,100.00	32,413.39	4,000
2025-08-01	37,000.00	37,000.00	37,000.00	37,000.00	33,221.48	100
2025-07-31	37,000.00	37,000.00	37,000.00	37,000.00	33,221.48	900
2025-07-30	37,200.00	37,200.00	35,400.00	37,100.00	33,311.27	1,700
2025-07-28	36,450.00	37,400.00	36,450.00	37,400.00	33,580.63	3,000
2025-07-25	36,500.00	36,500.00	36,500.00	36,500.00	32,772.54	300
2025-07-24	36,700.00	36,700.00	36,000.00	36,000.00	32,323.60	2,400
2025-07-23	36,700.00	36,700.00	36,700.00	36,700.00	32,952.12	700
2025-07-21	36,100.00	36,100.00	36,100.00	36,100.00	32,413.39	1,000
2025-07-18	36,100.00	36,100.00	36,100.00	36,100.00	32,413.39	100

← NewerPage 5 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.