Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 38,800.00 | 38,800.00 | 37,500.00 | 38,400.00 | 33,380.16 | 800 |
| 2024-08-26 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 33,727.87 | 500 |
| 2024-08-23 | 39,250.00 | 39,250.00 | 38,800.00 | 38,800.00 | 33,727.87 | 500 |
| 2024-08-22 | 38,900.00 | 39,000.00 | 38,150.00 | 38,800.00 | 33,727.87 | 7,000 |
| 2024-08-21 | 38,100.00 | 39,300.00 | 38,100.00 | 38,900.00 | 33,814.80 | 3,700 |
| 2024-08-19 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 34,205.97 | 200 |
| 2024-08-15 | 39,450.00 | 39,450.00 | 38,300.00 | 39,400.00 | 34,249.44 | 1,800 |
| 2024-08-14 | 38,096.00 | 38,385.00 | 37,519.00 | 38,000.00 | 31,728.54 | 2,100 |
| 2024-08-13 | 35,403.00 | 38,481.00 | 35,403.00 | 38,433.00 | 32,090.08 | 6,500 |
| 2024-08-12 | 37,904.00 | 38,000.00 | 37,904.00 | 38,000.00 | 31,728.54 | 500 |
| 2024-08-09 | 37,375.00 | 37,519.00 | 37,375.00 | 37,519.00 | 31,326.92 | 1,600 |
| 2024-08-08 | 36,653.00 | 36,653.00 | 36,557.00 | 36,557.00 | 30,523.69 | 300 |
| 2024-08-06 | 36,557.00 | 36,557.00 | 36,557.00 | 36,557.00 | 30,523.69 | 1,800 |
| 2024-08-05 | 37,423.00 | 37,423.00 | 36,461.00 | 36,557.00 | 30,523.69 | 3,300 |
| 2024-08-02 | 37,038.00 | 37,615.00 | 37,038.00 | 37,615.00 | 31,407.08 | 1,100 |
| 2024-08-01 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 2,500 |
| 2024-07-31 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 200 |
| 2024-07-30 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 1,100 |
| 2024-07-26 | 36,557.00 | 37,038.00 | 36,557.00 | 37,038.00 | 30,925.31 | 1,100 |
| 2024-07-24 | 37,327.00 | 37,327.00 | 36,316.00 | 36,557.00 | 30,523.69 | 3,700 |
| 2024-07-23 | 36,653.00 | 36,653.00 | 36,557.00 | 36,557.00 | 30,523.69 | 2,700 |
| 2024-07-22 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 1,200 |
| 2024-07-19 | 36,846.00 | 36,846.00 | 36,846.00 | 36,846.00 | 30,764.99 | 1,100 |
| 2024-07-18 | 36,942.00 | 36,942.00 | 36,942.00 | 36,942.00 | 30,845.15 | 600 |
| 2024-07-17 | 36,942.00 | 36,942.00 | 36,942.00 | 36,942.00 | 30,845.15 | 300 |
| 2024-07-16 | 36,990.00 | 36,990.00 | 36,990.00 | 36,990.00 | 30,885.23 | 500 |
| 2024-07-15 | 36,942.00 | 36,990.00 | 36,942.00 | 36,990.00 | 30,885.23 | 300 |
| 2024-07-12 | 37,086.00 | 37,086.00 | 36,846.00 | 36,942.00 | 30,845.15 | 1,400 |
| 2024-07-11 | 37,038.00 | 37,038.00 | 37,038.00 | 37,038.00 | 30,925.31 | 1,500 |
| 2024-07-10 | 37,519.00 | 37,519.00 | 37,038.00 | 37,038.00 | 30,925.31 | 1,600 |
| 2024-07-09 | 37,519.00 | 37,856.00 | 37,519.00 | 37,519.00 | 31,326.92 | 2,100 |
| 2024-07-08 | 37,808.00 | 38,000.00 | 37,519.00 | 37,519.00 | 31,326.92 | 2,400 |
| 2024-07-05 | 37,856.00 | 37,856.00 | 37,759.00 | 37,759.00 | 31,527.31 | 300 |
| 2024-07-04 | 37,134.00 | 38,481.00 | 36,749.00 | 36,749.00 | 30,684.00 | 2,300 |
| 2024-07-03 | 37,134.00 | 37,134.00 | 37,134.00 | 37,134.00 | 31,005.46 | 300 |
| 2024-07-02 | 37,519.00 | 37,519.00 | 37,134.00 | 37,134.00 | 31,005.46 | 1,200 |
| 2024-07-01 | 37,134.00 | 37,134.00 | 37,038.00 | 37,038.00 | 30,925.31 | 800 |
| 2024-06-28 | 38,866.00 | 38,866.00 | 37,134.00 | 37,134.00 | 31,005.46 | 1,300 |
| 2024-06-27 | 37,519.00 | 38,866.00 | 37,519.00 | 38,866.00 | 32,451.62 | 300 |
| 2024-06-26 | 38,962.00 | 38,962.00 | 37,519.00 | 37,519.00 | 31,326.92 | 4,700 |
| 2024-06-25 | 37,519.00 | 37,519.00 | 37,519.00 | 37,519.00 | 31,326.92 | 3,200 |
| 2024-06-24 | 38,289.00 | 38,289.00 | 37,519.00 | 37,519.00 | 31,326.92 | 1,500 |
| 2024-06-21 | 37,519.00 | 37,904.00 | 37,519.00 | 37,519.00 | 31,326.92 | 4,700 |
| 2024-06-20 | 37,423.00 | 37,952.00 | 36,749.00 | 37,952.00 | 31,688.46 | 1,100 |
| 2024-06-19 | 37,134.00 | 37,423.00 | 37,134.00 | 37,423.00 | 31,246.77 | 1,700 |
| 2024-06-18 | 36,942.00 | 37,134.00 | 36,942.00 | 36,942.00 | 30,845.15 | 2,400 |
| 2024-06-17 | 38,289.00 | 38,289.00 | 37,615.00 | 37,615.00 | 31,407.08 | 1,000 |
| 2024-06-14 | 37,327.00 | 38,289.00 | 37,230.00 | 38,289.00 | 31,969.84 | 5,500 |
| 2024-06-13 | 38,289.00 | 38,385.00 | 38,289.00 | 38,289.00 | 31,969.84 | 6,600 |
| 2024-06-12 | 38,962.00 | 38,962.00 | 38,289.00 | 38,289.00 | 31,969.84 | 6,000 |
| 2024-06-11 | 38,385.00 | 38,385.00 | 37,663.00 | 37,663.00 | 31,447.16 | 7,200 |
| 2024-06-10 | 38,722.00 | 38,722.00 | 38,337.00 | 38,385.00 | 32,050.00 | 5,400 |
| 2024-06-07 | 39,491.00 | 39,491.00 | 37,615.00 | 38,625.00 | 32,250.39 | 7,200 |
| 2024-06-06 | 39,732.00 | 40,213.00 | 39,443.00 | 39,491.00 | 32,973.47 | 12,400 |
| 2024-06-05 | 36,846.00 | 39,395.00 | 36,846.00 | 39,395.00 | 32,893.31 | 37,900 |
| 2024-06-04 | 36,846.00 | 36,846.00 | 36,557.00 | 36,846.00 | 30,764.99 | 1,600 |
| 2024-06-03 | 36,653.00 | 36,942.00 | 36,557.00 | 36,846.00 | 30,764.99 | 2,300 |
| 2024-05-31 | 36,749.00 | 36,749.00 | 36,749.00 | 36,749.00 | 30,684.00 | 200 |
| 2024-05-30 | 36,557.00 | 37,038.00 | 36,365.00 | 36,749.00 | 30,684.00 | 4,000 |
| 2024-05-29 | 36,268.00 | 37,134.00 | 36,172.00 | 36,557.00 | 30,523.69 | 2,600 |
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.