Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 42,000
-1,500 (-3.45%)
At close: Aug 21, 2025
Hanoi Beer Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.45% | 100 |
| Aug 19, 2025 | 40,100.00 | 43,500.00 | 40,100.00 | 43,500.00 | 43,500.00 | -0.23% | 2,101 |
| Aug 18, 2025 | 41,100.00 | 43,600.00 | 40,800.00 | 43,600.00 | 43,600.00 | -3.75% | 1,400 |
| Aug 8, 2025 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 7.35% | 501 |
| Aug 6, 2025 | 40,000.00 | 42,200.00 | 40,000.00 | 42,200.00 | 42,200.00 | -0.94% | 384 |
| Aug 5, 2025 | 40,600.00 | 42,600.00 | 40,600.00 | 42,600.00 | 42,600.00 | -5.12% | 400 |
| Jul 28, 2025 | 42,700.00 | 44,900.00 | 42,700.00 | 44,900.00 | 44,900.00 | -0.22% | 700 |
| Jul 25, 2025 | 45,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 45,000.00 | -0.44% | 600 |
| Jul 23, 2025 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | - | 300 |
| Jul 21, 2025 | 41,200.00 | 45,200.00 | 41,200.00 | 45,200.00 | 45,200.00 | 0.22% | 415 |
| Jul 16, 2025 | 41,300.00 | 45,100.00 | 41,300.00 | 45,100.00 | 45,100.00 | -0.44% | 1,101 |
| Jul 14, 2025 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.66% | 1,001 |
| Jul 11, 2025 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 3.40% | 200 |
| Jul 10, 2025 | 44,100.00 | 44,900.00 | 44,100.00 | 44,100.00 | 44,100.00 | -9.82% | 991 |
| Jul 7, 2025 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 8.91% | 100 |
| Jun 19, 2025 | 37,800.00 | 44,900.00 | 37,800.00 | 44,900.00 | 44,900.00 | 7.93% | 1,000 |
| Jun 9, 2025 | 38,000.00 | 41,600.00 | 38,000.00 | 41,600.00 | 41,600.00 | - | 400 |
| Jun 5, 2025 | 40,000.00 | 41,600.00 | 40,000.00 | 41,600.00 | 41,600.00 | 1.46% | 1,700 |
| Jun 4, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.44% | 207 |
| Jun 3, 2025 | 41,700.00 | 41,700.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.48% | 600 |
| May 30, 2025 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 4.50% | 500 |
| May 29, 2025 | 41,900.00 | 41,900.00 | 40,000.00 | 40,000.00 | 40,000.00 | -4.76% | 407 |
| May 28, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 100 |
| May 16, 2025 | 38,200.00 | 42,300.00 | 38,200.00 | 42,300.00 | 42,300.00 | 0.71% | 1,800 |
| May 14, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 200 |
| May 13, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -4.11% | 4,400 |
| May 9, 2025 | 42,000.00 | 43,800.00 | 42,000.00 | 43,800.00 | 43,800.00 | -0.45% | 5,500 |
| May 8, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.65% | 180 |
| May 7, 2025 | 41,100.00 | 45,200.00 | 41,100.00 | 45,200.00 | 45,200.00 | -0.22% | 300 |
| May 6, 2025 | 45,200.00 | 49,700.00 | 41,000.00 | 45,300.00 | 45,300.00 | - | 4,700 |
| May 5, 2025 | 45,200.00 | 45,300.00 | 45,200.00 | 45,300.00 | 45,300.00 | -0.22% | 700 |
| Apr 24, 2025 | 42,500.00 | 45,400.00 | 41,200.00 | 45,400.00 | 45,400.00 | -0.44% | 1,300 |
| Apr 17, 2025 | 43,000.00 | 45,600.00 | 43,000.00 | 45,600.00 | 45,600.00 | 4.59% | 205 |
| Apr 16, 2025 | 41,600.00 | 43,900.00 | 41,600.00 | 43,600.00 | 43,600.00 | -5.63% | 1,000 |
| Apr 14, 2025 | 46,500.00 | 46,500.00 | 38,300.00 | 46,200.00 | 46,200.00 | 8.71% | 900 |
| Apr 11, 2025 | 41,800.00 | 45,400.00 | 41,800.00 | 42,500.00 | 42,500.00 | -8.41% | 8,001 |
| Apr 10, 2025 | 47,000.00 | 47,000.00 | 46,400.00 | 46,400.00 | 46,400.00 | -2.32% | 801 |
| Apr 4, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -9.87% | 100 |
| Apr 2, 2025 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 7.11% | 100 |
| Mar 21, 2025 | 40,900.00 | 49,500.00 | 40,900.00 | 49,200.00 | 49,200.00 | 8.37% | 3,100 |
| Mar 20, 2025 | 46,000.00 | 50,200.00 | 45,400.00 | 45,400.00 | 45,400.00 | -9.92% | 3,200 |
| Mar 19, 2025 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 7.46% | 100 |
| Mar 18, 2025 | 44,200.00 | 47,500.00 | 44,200.00 | 46,900.00 | 46,900.00 | 6.83% | 4,406 |
| Mar 17, 2025 | 40,800.00 | 43,900.00 | 40,800.00 | 43,900.00 | 43,900.00 | 2.57% | 2,500 |
| Mar 14, 2025 | 38,700.00 | 42,800.00 | 38,700.00 | 42,800.00 | 42,800.00 | 7.27% | 1,400 |
| Mar 13, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | - | 800 |
| Mar 12, 2025 | 38,400.00 | 39,900.00 | 38,300.00 | 39,900.00 | 39,900.00 | 2.05% | 4,401 |
| Mar 11, 2025 | 39,000.00 | 39,400.00 | 38,500.00 | 39,100.00 | 39,100.00 | -1.01% | 3,305 |
| Mar 10, 2025 | 39,500.00 | 39,500.00 | 38,500.00 | 39,500.00 | 39,500.00 | 2.60% | 5,201 |
| Mar 7, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.79% | 7,300 |