Hanoi Beer Trading JSC (HNX:HAT)
Vietnam · Delayed Price · Currency is VND 31,300
-400 (-1.26%)
At close: Aug 13, 2026
Hanoi Beer Trading JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 29,700.00 | 32,600.00 | 29,700.00 | 31,700.00 | 31,700.00 | 6.73% | 8,701 |
| Aug 10, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,700.00 | 29,700.00 | -5.71% | 13,902 |
| Aug 7, 2026 | 31,000.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,500.00 | 8.62% | 3,819 |
| Aug 6, 2026 | 30,500.00 | 30,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 3.57% | 6,111 |
| Aug 5, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.45% | 700 |
| Aug 4, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -6.45% | 600 |
| Jul 30, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 3.33% | 206 |
| Jul 29, 2026 | 27,000.00 | 30,000.00 | 27,000.00 | 30,000.00 | 30,000.00 | 7.14% | 900 |
| Jul 20, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 800 |
| Jul 17, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.35% | 200 |
| Jul 14, 2026 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.33% | 202 |
| Jul 13, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | - | 301 |
| Jul 8, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 100 |
| Jul 6, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2.07% | 104 |
| Jun 30, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.69% | 901 |
| Jun 25, 2026 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | -4.84% | 901 |
| Jun 19, 2026 | 29,800.00 | 31,000.00 | 29,800.00 | 31,000.00 | 31,000.00 | 9.93% | 310 |
| Jun 15, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | -9.03% | 500 |
| Jun 12, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 200 |
| Jun 9, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 100 |
| May 27, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 111 |
| May 26, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1.61% | 3,500 |
| May 25, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 200 |
| May 22, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 202 |
| May 20, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 116 |
| May 19, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 400 |
| May 18, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 856 |
| May 15, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,000 |
| May 14, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,100 |
| May 11, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1.64% | 800 |
| May 6, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -5.28% | 100 |
| May 4, 2026 | 35,200.00 | 35,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0.63% | 802 |
| 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 |