Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 34,000
0.00 (0.00%)
At close: Nov 28, 2025
Hanoi Beer Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,000 |
| Nov 27, 2025 | 34,100.00 | 34,100.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,200 |
| Nov 24, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.86% | 100 |
| Nov 20, 2025 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | - | 500 |
| Nov 18, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.13% | 101 |
| Nov 14, 2025 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 6.31% | 100 |
| Nov 13, 2025 | 34,800.00 | 34,800.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 1,500 |
| Nov 12, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | -7.24% | 300 |
| Nov 10, 2025 | 32,500.00 | 35,900.00 | 32,500.00 | 35,900.00 | 35,900.00 | 5.59% | 5,850 |
| Nov 7, 2025 | 34,100.00 | 34,100.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.16% | 2,000 |
| Nov 6, 2025 | 36,000.00 | 36,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.88% | 301 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 34,100.00 | 34,100.00 | 34,100.00 | -1.16% | 1,301 |
| Nov 4, 2025 | 34,500.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | -8.73% | 2,003 |
| Oct 23, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.80% | 100 |
| Oct 21, 2025 | 34,100.00 | 37,500.00 | 34,100.00 | 37,500.00 | 37,500.00 | - | 600 |
| Oct 17, 2025 | 35,100.00 | 37,600.00 | 35,100.00 | 37,500.00 | 37,500.00 | 1.63% | 300 |
| Oct 16, 2025 | 36,000.00 | 36,900.00 | 36,000.00 | 36,900.00 | 36,900.00 | - | 2,105 |
| Oct 14, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.27% | 106 |
| Oct 13, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 163 |
| Oct 10, 2025 | 37,900.00 | 37,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.07% | 214 |
| Oct 9, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 37,400.00 | 37,400.00 | -1.58% | 1,000 |
| Oct 8, 2025 | 38,000.00 | 38,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | -5.71% | 1,600 |
| 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 | 39,753.67 | 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 | 39,753.67 | -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 |