Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 28,000
-600 (-2.10%)
At close: Sep 4, 2026
Hanoi Beer Trading JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26,300.00 | 28,400.00 | 26,300.00 | 28,000.00 | 28,000.00 | -2.10% | 617 |
| Sep 3, 2026 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 106 |
| Aug 27, 2026 | 28,300.00 | 28,900.00 | 28,300.00 | 28,800.00 | 28,800.00 | 3.23% | 2,001 |
| Aug 26, 2026 | 28,400.00 | 28,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1.82% | 610 |
| Aug 25, 2026 | 27,800.00 | 28,400.00 | 27,300.00 | 27,400.00 | 27,400.00 | -3.52% | 3,412 |
| Aug 24, 2026 | 30,500.00 | 30,500.00 | 27,500.00 | 28,400.00 | 28,400.00 | -6.89% | 6,154 |
| Aug 21, 2026 | 31,900.00 | 31,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | -8.96% | 709 |
| Aug 20, 2026 | 35,400.00 | 37,100.00 | 35,400.00 | 36,500.00 | 33,500.00 | 7.99% | 1,671 |
| Aug 19, 2026 | 33,800.00 | 33,800.00 | 33,300.00 | 33,800.00 | 31,021.92 | 0.90% | 4,539 |
| Aug 18, 2026 | 31,900.00 | 34,000.00 | 31,900.00 | 33,500.00 | 30,746.58 | 6.69% | 3,351 |
| Aug 17, 2026 | 31,300.00 | 31,800.00 | 31,300.00 | 31,400.00 | 28,819.18 | 0.32% | 3,410 |
| Aug 14, 2026 | 31,300.00 | 31,700.00 | 31,300.00 | 31,300.00 | 28,727.40 | - | 2,402 |
| Aug 13, 2026 | 31,700.00 | 31,700.00 | 30,300.00 | 31,300.00 | 28,727.40 | -1.26% | 2,025 |
| Aug 11, 2026 | 29,700.00 | 32,600.00 | 29,700.00 | 31,700.00 | 29,094.52 | 6.73% | 8,701 |
| Aug 10, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,700.00 | 27,258.90 | -5.71% | 13,902 |
| Aug 7, 2026 | 31,000.00 | 31,700.00 | 31,000.00 | 31,500.00 | 28,910.96 | 8.62% | 3,819 |
| Aug 6, 2026 | 30,500.00 | 30,800.00 | 29,000.00 | 29,000.00 | 26,616.44 | 3.57% | 6,111 |
| Aug 5, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,698.63 | -3.45% | 700 |
| Aug 4, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,616.44 | -6.45% | 600 |
| Jul 30, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 28,452.05 | 3.33% | 206 |
| Jul 29, 2026 | 27,000.00 | 30,000.00 | 27,000.00 | 30,000.00 | 27,534.25 | 7.14% | 900 |
| Jul 20, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,698.63 | - | 800 |
| Jul 17, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,698.63 | -6.35% | 200 |
| Jul 14, 2026 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 27,442.47 | -0.33% | 202 |
| Jul 13, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 27,534.25 | - | 301 |
| Jul 8, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,534.25 | 1.35% | 100 |
| Jul 6, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 27,167.12 | 2.07% | 104 |
| Jun 30, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,616.44 | -1.69% | 901 |
| Jun 25, 2026 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 27,075.34 | -4.84% | 901 |
| Jun 19, 2026 | 29,800.00 | 31,000.00 | 29,800.00 | 31,000.00 | 28,452.05 | 9.93% | 310 |
| Jun 15, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 25,882.19 | -9.03% | 500 |
| Jun 12, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 28,452.05 | -1.59% | 200 |
| Jun 9, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 28,910.96 | - | 100 |
| May 27, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 28,910.96 | - | 111 |
| May 26, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 28,910.96 | 1.61% | 3,500 |
| May 25, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 200 |
| May 22, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 202 |
| May 20, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 116 |
| May 19, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 400 |
| May 18, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 856 |
| May 15, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 1,000 |
| May 14, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | - | 1,100 |
| May 11, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,452.05 | 1.64% | 800 |
| May 6, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 27,993.15 | -5.28% | 100 |
| May 4, 2026 | 35,200.00 | 35,200.00 | 32,200.00 | 32,200.00 | 29,553.42 | 0.63% | 802 |
| Apr 21, 2026 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 29,369.86 | 4.23% | 202 |
| Apr 20, 2026 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 28,176.71 | -9.71% | 100 |
| Apr 13, 2026 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 31,205.48 | 8.97% | 900 |
| Apr 6, 2026 | 32,500.00 | 32,500.00 | 31,200.00 | 31,200.00 | 28,635.62 | -4.00% | 3,700 |
| Apr 2, 2026 | 31,100.00 | 32,500.00 | 31,100.00 | 32,500.00 | 29,828.77 | 4.50% | 1,700 |