Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 32,000
+1,300 (4.23%)
At close: Apr 21, 2026
Hanoi Beer Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | 4.23% | 202 |
| Apr 20, 2026 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | -9.71% | 100 |
| Apr 13, 2026 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | 8.97% | 900 |
| Apr 6, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | -4.00% | 3,700 |
| Apr 2, 2026 | 31,100.00 | 32,500.00 | 31,100.00 | 32,500.00 | 32,500.00 | 4.50% | 1,700 |
| Apr 1, 2026 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 0.32% | 100 |
| Mar 31, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3.33% | 100 |
| Mar 27, 2026 | 32,700.00 | 32,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | -8.26% | 40,700 |
| Mar 26, 2026 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.31% | 100 |
| Mar 23, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -2.98% | 900 |
| Mar 19, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 9.80% | 301 |
| Mar 17, 2026 | 35,200.00 | 35,200.00 | 30,600.00 | 30,600.00 | 30,600.00 | -9.73% | 1,300 |
| Mar 2, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 100 |
| Feb 25, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 200 |
| Feb 24, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 9.35% | 100 |
| Feb 6, 2026 | 33,900.00 | 34,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,900 |
| Feb 5, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -6.06% | 7,000 |
| Feb 4, 2026 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | -4.35% | 600 |
| Jan 28, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.58% | 300 |
| Jan 27, 2026 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.57% | 500 |
| Jan 20, 2026 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.57% | 100 |
| Jan 15, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 108 |
| Jan 13, 2026 | 33,500.00 | 35,100.00 | 33,500.00 | 35,100.00 | 35,100.00 | 6.36% | 301 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.54% | 200 |
| Jan 7, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 4.84% | 100 |
| Dec 29, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 102 |
| Dec 24, 2025 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 4,696 |
| Dec 23, 2025 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -8.82% | 1,500 |
| Dec 19, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.30% | 200 |
| Dec 17, 2025 | 30,800.00 | 34,800.00 | 30,800.00 | 34,800.00 | 34,800.00 | 5.45% | 3,602 |
| Dec 12, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 100 |
| Dec 11, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,000 |
| Dec 10, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.54% | 100 |
| Dec 9, 2025 | 33,000.00 | 33,000.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.11% | 606 |
| Dec 8, 2025 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | -5.41% | 1,600 |
| Dec 4, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 3.24% | 200 |
| 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 |