Hanoi Beer Alcohol and Beverage JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-11 | 38,700.00 | 38,700.00 | 38,000.00 | 38,000.00 | 33,032.45 | 15,700 |
| 2024-12-10 | 38,500.00 | 38,700.00 | 38,000.00 | 38,600.00 | 33,554.02 | 7,400 |
| 2024-12-09 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 33,640.95 | 600 |
| 2024-12-06 | 38,700.00 | 38,700.00 | 38,500.00 | 38,700.00 | 33,640.95 | 1,500 |
| 2024-12-05 | 38,300.00 | 38,650.00 | 38,300.00 | 38,650.00 | 33,597.48 | 700 |
| 2024-12-02 | 37,300.00 | 38,200.00 | 37,300.00 | 38,000.00 | 33,032.45 | 800 |
| 2024-11-29 | 38,700.00 | 38,700.00 | 38,500.00 | 38,500.00 | 33,467.09 | 500 |
| 2024-11-28 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 33,727.87 | 100 |
| 2024-11-27 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 33,727.87 | 100 |
| 2024-11-26 | 38,400.00 | 38,900.00 | 38,000.00 | 38,000.00 | 33,032.45 | 3,200 |
| 2024-11-21 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 33,336.70 | 100 |
| 2024-11-20 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 33,814.80 | 400 |
| 2024-11-19 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 33,814.80 | 200 |
| 2024-11-18 | 38,500.00 | 38,900.00 | 37,500.00 | 38,900.00 | 33,814.80 | 1,600 |
| 2024-11-15 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 33,901.73 | 500 |
| 2024-11-14 | 39,750.00 | 39,750.00 | 39,000.00 | 39,000.00 | 33,901.73 | 500 |
| 2024-11-13 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 33,901.73 | 1,000 |
| 2024-11-11 | 39,000.00 | 39,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 4,500 |
| 2024-11-08 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 33,901.73 | 1,800 |
| 2024-11-07 | 39,000.00 | 39,500.00 | 39,000.00 | 39,500.00 | 34,336.37 | 2,200 |
| 2024-11-06 | 39,000.00 | 39,600.00 | 39,000.00 | 39,000.00 | 33,901.73 | 1,200 |
| 2024-11-05 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 33,901.73 | 600 |
| 2024-11-04 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 34,292.90 | 100 |
| 2024-11-01 | 38,500.00 | 39,500.00 | 38,500.00 | 39,500.00 | 34,336.37 | 1,100 |
| 2024-10-31 | 39,000.00 | 39,000.00 | 38,400.00 | 38,400.00 | 33,380.16 | 3,200 |
| 2024-10-30 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 33,901.73 | 100 |
| 2024-10-29 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 33,206.31 | 100 |
| 2024-10-25 | 38,850.00 | 38,850.00 | 38,300.00 | 38,300.00 | 33,293.24 | 700 |
| 2024-10-24 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 33,771.34 | 300 |
| 2024-10-23 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 33,293.24 | 600 |
| 2024-10-21 | 38,400.00 | 38,500.00 | 38,300.00 | 38,300.00 | 33,293.24 | 700 |
| 2024-10-18 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 33,901.73 | 100 |
| 2024-10-15 | 38,000.00 | 39,900.00 | 38,000.00 | 39,000.00 | 33,901.73 | 1,700 |
| 2024-10-14 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 700 |
| 2024-10-11 | 37,200.00 | 38,400.00 | 37,200.00 | 38,000.00 | 33,032.45 | 4,400 |
| 2024-10-09 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 32,597.82 | 100 |
| 2024-10-07 | 37,050.00 | 37,850.00 | 37,050.00 | 37,500.00 | 32,597.82 | 600 |
| 2024-10-03 | 36,850.00 | 37,900.00 | 36,850.00 | 37,900.00 | 32,945.53 | 500 |
| 2024-10-02 | 37,850.00 | 37,850.00 | 37,000.00 | 37,000.00 | 32,163.18 | 800 |
| 2024-10-01 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 32,423.96 | 100 |
| 2024-09-30 | 37,000.00 | 37,100.00 | 37,000.00 | 37,000.00 | 32,163.18 | 1,500 |
| 2024-09-27 | 37,500.00 | 37,500.00 | 36,900.00 | 36,900.00 | 32,076.25 | 4,700 |
| 2024-09-26 | 36,250.00 | 37,500.00 | 36,250.00 | 37,500.00 | 32,597.82 | 2,900 |
| 2024-09-25 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 32,945.53 | 100 |
| 2024-09-24 | 38,100.00 | 38,100.00 | 37,900.00 | 37,900.00 | 32,945.53 | 1,600 |
| 2024-09-23 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 33,119.38 | 400 |
| 2024-09-20 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 33,119.38 | 1,700 |
| 2024-09-19 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 2,900 |
| 2024-09-18 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 7,500 |
| 2024-09-17 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 300 |
| 2024-09-16 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 5,400 |
| 2024-09-13 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 200 |
| 2024-09-12 | 38,000.00 | 38,100.00 | 38,000.00 | 38,000.00 | 33,032.45 | 4,500 |
| 2024-09-11 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 33,119.38 | 700 |
| 2024-09-10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 500 |
| 2024-09-06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 33,032.45 | 500 |
| 2024-09-05 | 38,150.00 | 38,200.00 | 38,150.00 | 38,200.00 | 33,206.31 | 900 |
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.