Hanoi Beer Alcohol and Beverage JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	35,000.00	35,000.00	33,000.00	35,000.00	30,424.63	4,700
2025-04-08	36,200.00	36,950.00	35,000.00	35,000.00	30,424.63	5,500
2025-04-04	36,000.00	37,700.00	36,000.00	36,200.00	31,467.76	900
2025-04-03	36,000.00	36,000.00	36,000.00	36,000.00	31,293.90	1,600
2025-04-01	36,550.00	37,800.00	36,550.00	37,800.00	32,858.60	200
2025-03-28	36,600.00	36,600.00	36,550.00	36,550.00	31,772.00	1,400
2025-03-27	36,500.00	36,550.00	36,500.00	36,550.00	31,772.00	300
2025-03-25	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	200
2025-03-24	37,200.00	37,200.00	36,800.00	36,800.00	31,989.32	700
2025-03-21	37,200.00	37,200.00	37,200.00	37,200.00	32,337.03	200
2025-03-18	37,500.00	37,500.00	37,500.00	37,500.00	32,597.82	100
2025-03-17	37,500.00	37,500.00	37,500.00	37,500.00	32,597.82	1,600
2025-03-14	37,050.00	37,500.00	37,050.00	37,500.00	32,597.82	1,000
2025-03-13	36,500.00	37,200.00	36,500.00	37,050.00	32,206.64	1,200
2025-03-11	36,500.00	36,500.00	36,500.00	36,500.00	31,728.54	100
2025-03-10	38,600.00	38,600.00	38,600.00	38,600.00	33,554.02	100
2025-03-07	37,400.00	37,400.00	36,900.00	36,900.00	32,076.25	500
2025-03-05	38,300.00	39,000.00	37,700.00	37,700.00	32,771.67	1,400
2025-03-04	37,950.00	37,950.00	37,000.00	37,000.00	32,163.18	500
2025-03-03	37,900.00	38,500.00	37,900.00	38,100.00	33,119.38	1,400
2025-02-27	36,100.00	37,000.00	36,100.00	37,000.00	32,163.18	400
2025-02-25	37,100.00	37,100.00	36,800.00	37,000.00	32,163.18	5,200
2025-02-24	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	1,000
2025-02-21	37,500.00	37,500.00	37,500.00	37,500.00	32,597.82	200
2025-02-20	38,000.00	38,300.00	37,200.00	37,200.00	32,337.03	600
2025-02-19	37,500.00	37,500.00	37,400.00	37,500.00	32,597.82	2,300
2025-02-18	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	200
2025-02-17	37,500.00	37,500.00	37,000.00	37,000.00	32,163.18	1,100
2025-02-14	37,500.00	37,500.00	37,500.00	37,500.00	32,597.82	100
2025-02-13	37,450.00	37,500.00	37,450.00	37,500.00	32,597.82	500
2025-02-11	38,050.00	38,050.00	38,050.00	38,050.00	33,075.92	100
2025-02-10	37,100.00	38,000.00	35,650.00	35,650.00	30,989.66	1,600
2025-02-07	37,450.00	37,450.00	37,100.00	37,100.00	32,250.11	3,300
2025-02-06	38,100.00	38,100.00	37,500.00	37,500.00	32,597.82	500
2025-02-04	38,900.00	38,900.00	38,900.00	38,900.00	33,814.80	1,000
2025-02-03	37,000.00	37,100.00	37,000.00	37,100.00	32,250.11	700
2025-01-24	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	600
2025-01-23	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	300
2025-01-22	36,500.00	38,700.00	36,500.00	38,000.00	33,032.45	700
2025-01-20	36,500.00	36,500.00	36,500.00	36,500.00	31,728.54	700
2025-01-17	35,550.00	36,500.00	35,500.00	36,500.00	31,728.54	2,200
2025-01-13	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	100
2025-01-09	37,000.00	37,000.00	37,000.00	37,000.00	32,163.18	200
2025-01-08	38,000.00	38,000.00	37,100.00	37,100.00	32,250.11	500
2025-01-06	38,450.00	38,450.00	38,450.00	38,450.00	33,423.63	100
2025-01-03	37,450.00	37,450.00	36,100.00	36,100.00	31,380.83	1,500
2025-01-02	37,700.00	37,700.00	37,500.00	37,500.00	32,597.82	500
2024-12-31	38,050.00	38,050.00	38,050.00	38,050.00	33,075.92	500
2024-12-30	38,400.00	38,400.00	36,000.00	38,050.00	33,075.92	800
2024-12-27	38,550.00	38,550.00	38,400.00	38,400.00	33,380.16	200
2024-12-26	37,950.00	38,950.00	37,950.00	38,700.00	33,640.95	500
2024-12-25	37,000.00	37,950.00	36,700.00	37,950.00	32,988.99	2,300
2024-12-24	37,650.00	37,650.00	36,550.00	36,650.00	31,858.93	300
2024-12-23	37,300.00	37,300.00	37,250.00	37,250.00	32,380.50	600
2024-12-20	37,250.00	37,250.00	37,250.00	37,250.00	32,380.50	200
2024-12-19	37,000.00	37,000.00	36,500.00	36,500.00	31,728.54	11,300
2024-12-18	37,250.00	37,500.00	36,900.00	37,000.00	32,163.18	28,900
2024-12-17	38,000.00	38,100.00	37,500.00	38,100.00	33,119.38	1,900
2024-12-16	38,000.00	38,000.00	38,000.00	38,000.00	33,032.45	1,300
2024-12-12	38,000.00	38,000.00	37,500.00	38,000.00	33,032.45	6,000

← NewerPage 7 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.