Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 33,000
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 33,000.00 | 33,000.00 | - | 2,137 |
| Aug 28, 2025 | 33,000.00 | 33,000.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.60% | 8,000 |
| Aug 27, 2025 | 33,200.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 3,001 |
| Aug 26, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -0.15% | 2,404 |
| Aug 25, 2025 | 32,700.00 | 33,450.00 | 32,700.00 | 33,250.00 | 33,250.00 | 1.68% | 1,492 |
| Aug 22, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,700.00 | 32,700.00 | -2.39% | 5,807 |
| Aug 21, 2025 | 32,600.00 | 33,750.00 | 32,600.00 | 33,500.00 | 33,500.00 | - | 5,454 |
| Aug 20, 2025 | 33,500.00 | 33,900.00 | 33,400.00 | 33,500.00 | 33,500.00 | - | 12,170 |
| Aug 19, 2025 | 33,800.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.89% | 18,197 |
| Aug 18, 2025 | 34,000.00 | 34,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 13,614 |
| Aug 15, 2025 | 34,000.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 46,436 |
| Aug 14, 2025 | 33,950.00 | 34,050.00 | 33,950.00 | 34,000.00 | 34,000.00 | 0.15% | 31,660 |
| Aug 13, 2025 | 34,950.00 | 34,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.15% | 17,730 |
| Aug 12, 2025 | 34,200.00 | 34,550.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.58% | 70,246 |
| Aug 11, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,200.00 | 34,200.00 | -2.43% | 113,301 |
| Aug 8, 2025 | 37,000.00 | 37,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 20,722 |
| Aug 7, 2025 | 36,000.00 | 36,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | -2.78% | 166,301 |
| Aug 6, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2.86% | 1,117 |
| Aug 5, 2025 | 36,100.00 | 36,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.05% | 19,000 |
| Aug 4, 2025 | 34,800.00 | 36,800.00 | 34,800.00 | 36,100.00 | 36,100.00 | -2.43% | 4,000 |
| Aug 1, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 100 |
| Jul 31, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.27% | 902 |
| Jul 30, 2025 | 37,200.00 | 37,200.00 | 35,400.00 | 37,100.00 | 37,100.00 | -0.80% | 1,704 |
| Jul 28, 2025 | 36,450.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,400.00 | 2.47% | 3,001 |
| Jul 25, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1.39% | 323 |
| Jul 24, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.91% | 2,401 |
| Jul 23, 2025 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1.66% | 700 |
| Jul 21, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 1,001 |
| Jul 18, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.28% | 150 |
| Jul 17, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.17% | 604 |
| Jul 16, 2025 | 36,100.00 | 36,800.00 | 36,100.00 | 36,800.00 | 36,800.00 | 0.27% | 738 |
| Jul 15, 2025 | 36,700.00 | 37,500.00 | 36,050.00 | 36,700.00 | 36,700.00 | - | 4,625 |
| Jul 14, 2025 | 36,600.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 809 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.27% | 400 |
| Jul 10, 2025 | 36,200.00 | 36,700.00 | 35,600.00 | 36,700.00 | 36,700.00 | 1.38% | 1,117 |
| Jul 9, 2025 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.28% | 260 |
| Jul 8, 2025 | 36,600.00 | 36,600.00 | 36,100.00 | 36,100.00 | 36,100.00 | -1.37% | 300 |
| Jul 7, 2025 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.14% | 102 |
| Jul 4, 2025 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 0.41% | 300 |
| Jul 3, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.55% | 308 |
| Jul 1, 2025 | 37,000.00 | 37,000.00 | 36,300.00 | 36,300.00 | 36,300.00 | -1.09% | 800 |
| Jun 30, 2025 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.14% | 109 |
| Jun 27, 2025 | 36,600.00 | 36,650.00 | 36,600.00 | 36,650.00 | 36,650.00 | - | 1,949 |
| Jun 26, 2025 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.14% | 151 |
| Jun 25, 2025 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.14% | 1,527 |
| Jun 24, 2025 | 36,000.00 | 36,750.00 | 36,000.00 | 36,750.00 | 36,750.00 | - | 1,900 |
| Jun 19, 2025 | 36,800.00 | 36,800.00 | 36,750.00 | 36,750.00 | 36,750.00 | 1.52% | 732 |
| Jun 18, 2025 | 34,500.00 | 37,050.00 | 34,500.00 | 36,200.00 | 36,200.00 | -1.76% | 1,105 |
| Jun 17, 2025 | 37,200.00 | 37,200.00 | 36,800.00 | 36,850.00 | 36,850.00 | 2.36% | 910 |
| Jun 16, 2025 | 36,600.00 | 37,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.64% | 2,630 |