Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 40,800
+2,200 (5.70%)
At close: Sep 25, 2025
Hanoi Beer Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37,200.00 | 40,300.00 | 37,100.00 | 40,300.00 | 40,300.00 | -1.23% | 2,408 |
| Sep 25, 2025 | 38,400.00 | 40,800.00 | 38,400.00 | 40,800.00 | 40,800.00 | 5.70% | 1,500 |
| Sep 23, 2025 | 36,200.00 | 38,600.00 | 36,200.00 | 38,600.00 | 38,600.00 | - | 1,100 |
| Sep 22, 2025 | 38,900.00 | 38,900.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1.05% | 610 |
| Sep 19, 2025 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | -6.60% | 110 |
| Sep 18, 2025 | 39,000.00 | 40,900.00 | 39,000.00 | 40,900.00 | 40,900.00 | -1.92% | 350 |
| Sep 17, 2025 | 39,000.00 | 41,700.00 | 38,500.00 | 41,700.00 | 41,700.00 | 5.30% | 2,900 |
| Sep 16, 2025 | 44,900.00 | 44,900.00 | 38,200.00 | 39,600.00 | 39,600.00 | -11.80% | 2,538 |
| Sep 15, 2025 | 43,000.00 | 47,300.00 | 43,000.00 | 44,900.00 | 41,900.00 | 4.42% | 14,100 |
| Sep 12, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 40,126.95 | -0.46% | 400 |
| Sep 11, 2025 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 40,313.59 | - | 400 |
| Sep 9, 2025 | 43,400.00 | 43,400.00 | 43,200.00 | 43,200.00 | 40,313.59 | -0.69% | 300 |
| Sep 8, 2025 | 46,500.00 | 46,500.00 | 43,400.00 | 43,500.00 | 40,593.54 | -6.85% | 2,363 |
| Sep 5, 2025 | 42,900.00 | 46,700.00 | 42,800.00 | 46,700.00 | 43,579.73 | 9.62% | 12,200 |
| Sep 4, 2025 | 42,300.00 | 42,900.00 | 42,100.00 | 42,600.00 | 39,753.68 | 0.71% | 5,473 |
| Sep 3, 2025 | 42,500.00 | 42,500.00 | 42,300.00 | 42,300.00 | 39,473.72 | 0.48% | 2,108 |
| Aug 29, 2025 | 42,000.00 | 42,800.00 | 42,000.00 | 42,100.00 | 39,287.08 | 0.48% | 3,591 |
| Aug 28, 2025 | 39,200.00 | 41,900.00 | 39,200.00 | 41,900.00 | 39,100.45 | -0.24% | 12,100 |
| Aug 26, 2025 | 39,800.00 | 42,000.00 | 39,800.00 | 42,000.00 | 39,193.76 | - | 200 |
| Aug 21, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 39,193.76 | -3.45% | 100 |
| Aug 19, 2025 | 40,100.00 | 43,500.00 | 40,100.00 | 43,500.00 | 40,593.54 | -0.23% | 2,101 |
| Aug 18, 2025 | 41,100.00 | 43,600.00 | 40,800.00 | 43,600.00 | 40,686.86 | -3.75% | 1,400 |
| Aug 8, 2025 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 42,273.27 | 7.35% | 501 |
| Aug 6, 2025 | 40,000.00 | 42,200.00 | 40,000.00 | 42,200.00 | 39,380.40 | -0.94% | 384 |
| Aug 5, 2025 | 40,600.00 | 42,600.00 | 40,600.00 | 42,600.00 | 39,753.68 | -5.12% | 400 |
| Jul 28, 2025 | 42,700.00 | 44,900.00 | 42,700.00 | 44,900.00 | 41,900.00 | -0.22% | 700 |
| Jul 25, 2025 | 45,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 41,993.32 | -0.44% | 600 |
| Jul 23, 2025 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 42,179.96 | - | 300 |
| Jul 21, 2025 | 41,200.00 | 45,200.00 | 41,200.00 | 45,200.00 | 42,179.96 | 0.22% | 415 |
| Jul 16, 2025 | 41,300.00 | 45,100.00 | 41,300.00 | 45,100.00 | 42,086.64 | -0.44% | 1,101 |
| Jul 14, 2025 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 42,273.27 | -0.66% | 1,001 |
| Jul 11, 2025 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 42,553.23 | 3.40% | 200 |
| Jul 10, 2025 | 44,100.00 | 44,900.00 | 44,100.00 | 44,100.00 | 41,153.45 | -9.82% | 991 |
| Jul 7, 2025 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 45,632.74 | 8.91% | 100 |
| Jun 19, 2025 | 37,800.00 | 44,900.00 | 37,800.00 | 44,900.00 | 41,900.00 | 7.93% | 1,000 |
| Jun 9, 2025 | 38,000.00 | 41,600.00 | 38,000.00 | 41,600.00 | 38,820.49 | - | 400 |
| Jun 5, 2025 | 40,000.00 | 41,600.00 | 40,000.00 | 41,600.00 | 38,820.49 | 1.46% | 1,700 |
| Jun 4, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 38,260.58 | -1.44% | 207 |
| Jun 3, 2025 | 41,700.00 | 41,700.00 | 41,600.00 | 41,600.00 | 38,820.49 | -0.48% | 600 |
| May 30, 2025 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 39,007.13 | 4.50% | 500 |
| May 29, 2025 | 41,900.00 | 41,900.00 | 40,000.00 | 40,000.00 | 37,327.39 | -4.76% | 407 |
| May 28, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 39,193.76 | -0.71% | 100 |
| May 16, 2025 | 38,200.00 | 42,300.00 | 38,200.00 | 42,300.00 | 39,473.72 | 0.71% | 1,800 |
| May 14, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 39,193.76 | - | 200 |
| May 13, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 39,193.76 | -4.11% | 4,400 |
| May 9, 2025 | 42,000.00 | 43,800.00 | 42,000.00 | 43,800.00 | 40,873.50 | -0.45% | 5,500 |
| May 8, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 41,060.13 | -2.65% | 180 |
| May 7, 2025 | 41,100.00 | 45,200.00 | 41,100.00 | 45,200.00 | 42,179.96 | -0.22% | 300 |
| May 6, 2025 | 45,200.00 | 49,700.00 | 41,000.00 | 45,300.00 | 42,273.27 | - | 4,700 |
| May 5, 2025 | 45,200.00 | 45,300.00 | 45,200.00 | 45,300.00 | 42,273.27 | -0.22% | 700 |