Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 32,413.39 | 100 |
| 2025-07-17 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 32,323.60 | 600 |
| 2025-07-16 | 36,100.00 | 36,800.00 | 36,100.00 | 36,800.00 | 33,041.90 | 700 |
| 2025-07-15 | 36,700.00 | 37,500.00 | 36,050.00 | 36,700.00 | 32,952.12 | 4,600 |
| 2025-07-14 | 36,600.00 | 36,700.00 | 36,600.00 | 36,700.00 | 32,952.12 | 800 |
| 2025-07-11 | 36,700.00 | 36,700.00 | 36,600.00 | 36,600.00 | 32,862.33 | 400 |
| 2025-07-10 | 36,200.00 | 36,700.00 | 35,600.00 | 36,700.00 | 32,952.12 | 1,100 |
| 2025-07-09 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 32,503.18 | 200 |
| 2025-07-08 | 36,600.00 | 36,600.00 | 36,100.00 | 36,100.00 | 32,413.39 | 300 |
| 2025-07-07 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 32,862.33 | 102 |
| 2025-07-04 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 32,907.22 | 300 |
| 2025-07-03 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 32,772.54 | 300 |
| 2025-07-01 | 37,000.00 | 37,000.00 | 36,300.00 | 36,300.00 | 32,592.96 | 800 |
| 2025-06-30 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 32,952.12 | 100 |
| 2025-06-27 | 36,600.00 | 36,650.00 | 36,600.00 | 36,650.00 | 32,907.22 | 1,900 |
| 2025-06-26 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 32,907.22 | 100 |
| 2025-06-25 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 32,952.12 | 1,500 |
| 2025-06-24 | 36,000.00 | 36,750.00 | 36,000.00 | 36,750.00 | 32,997.01 | 1,900 |
| 2025-06-19 | 36,800.00 | 36,800.00 | 36,750.00 | 36,750.00 | 32,997.01 | 700 |
| 2025-06-18 | 34,500.00 | 37,050.00 | 34,500.00 | 36,200.00 | 32,503.18 | 1,100 |
| 2025-06-17 | 37,200.00 | 37,200.00 | 36,800.00 | 36,850.00 | 33,086.80 | 900 |
| 2025-06-16 | 36,600.00 | 37,300.00 | 36,000.00 | 36,000.00 | 32,323.60 | 2,600 |
| 2025-06-13 | 36,600.00 | 37,050.00 | 36,600.00 | 36,600.00 | 32,862.33 | 400 |
| 2025-06-12 | 36,600.00 | 38,000.00 | 36,600.00 | 37,850.00 | 33,984.68 | 1,200 |
| 2025-06-11 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 32,592.96 | 400 |
| 2025-06-09 | 36,100.00 | 36,300.00 | 36,100.00 | 36,100.00 | 32,413.39 | 1,900 |
| 2025-06-06 | 36,439.21 | 36,439.21 | 35,906.19 | 36,100.02 | 31,380.85 | 1,500 |
| 2025-06-05 | 35,033.98 | 36,342.30 | 35,033.98 | 36,342.30 | 31,591.46 | 3,300 |
| 2025-06-04 | 34,888.61 | 34,985.52 | 34,888.61 | 34,985.52 | 30,412.04 | 2,500 |
| 2025-06-03 | 35,760.82 | 35,760.82 | 33,871.02 | 34,888.61 | 30,327.80 | 1,800 |
| 2025-05-30 | 37,400.00 | 37,400.00 | 36,900.00 | 37,400.00 | 32,510.89 | 2,900 |
| 2025-05-29 | 37,300.00 | 37,300.00 | 37,200.00 | 37,200.00 | 32,337.03 | 200 |
| 2025-05-28 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 32,076.25 | 200 |
| 2025-05-27 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 32,076.25 | 300 |
| 2025-05-26 | 36,900.00 | 36,900.00 | 36,500.00 | 36,900.00 | 32,076.25 | 3,500 |
| 2025-05-23 | 37,200.00 | 37,200.00 | 36,050.00 | 36,800.00 | 31,989.32 | 1,700 |
| 2025-05-22 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 32,423.96 | 3,000 |
| 2025-05-20 | 36,200.00 | 37,300.00 | 36,000.00 | 37,300.00 | 32,423.96 | 3,200 |
| 2025-05-19 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 31,380.83 | 900 |
| 2025-05-16 | 36,100.00 | 36,100.00 | 35,900.00 | 36,100.00 | 31,380.83 | 3,300 |
| 2025-05-15 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 33,510.55 | 100 |
| 2025-05-14 | 36,200.00 | 36,500.00 | 36,150.00 | 36,150.00 | 31,424.29 | 2,400 |
| 2025-05-13 | 36,900.00 | 36,900.00 | 36,050.00 | 36,200.00 | 31,467.76 | 10,200 |
| 2025-05-12 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 32,163.18 | 100 |
| 2025-05-09 | 36,900.00 | 37,000.00 | 36,900.00 | 37,000.00 | 32,163.18 | 300 |
| 2025-05-08 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 32,163.18 | 3,200 |
| 2025-05-07 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 31,250.44 | 100 |
| 2025-05-06 | 37,000.00 | 38,000.00 | 37,000.00 | 37,950.00 | 32,988.99 | 700 |
| 2025-04-29 | 36,250.00 | 37,000.00 | 36,250.00 | 37,000.00 | 32,163.18 | 400 |
| 2025-04-28 | 36,000.00 | 36,450.00 | 36,000.00 | 36,250.00 | 31,511.22 | 1,700 |
| 2025-04-25 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 31,728.54 | 600 |
| 2025-04-24 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 31,293.90 | 100 |
| 2025-04-23 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 31,293.90 | 1,500 |
| 2025-04-22 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30,424.63 | 1,700 |
| 2025-04-21 | 37,500.00 | 37,500.00 | 37,400.00 | 37,400.00 | 32,510.89 | 400 |
| 2025-04-18 | 37,400.00 | 37,500.00 | 36,500.00 | 37,500.00 | 32,597.82 | 900 |
| 2025-04-17 | 37,450.00 | 37,500.00 | 37,400.00 | 37,500.00 | 32,597.82 | 1,400 |
| 2025-04-16 | 35,000.00 | 37,450.00 | 35,000.00 | 37,450.00 | 32,554.35 | 1,200 |
| 2025-04-15 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 30,424.63 | 500 |
| 2025-04-10 | 35,800.00 | 37,450.00 | 35,800.00 | 37,450.00 | 32,554.35 | 4,000 |
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.