Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 30,650
-50 (-0.16%)
At close: Mar 20, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29,800.00 | 30,650.00 | 29,800.00 | 30,650.00 | 30,650.00 | -0.16% | 1,400 |
| Mar 19, 2026 | 29,700.00 | 30,750.00 | 29,700.00 | 30,700.00 | 30,700.00 | 0.33% | 341 |
| Mar 18, 2026 | 30,550.00 | 31,200.00 | 29,700.00 | 30,600.00 | 30,600.00 | -0.16% | 25,400 |
| Mar 17, 2026 | 30,400.00 | 30,900.00 | 30,000.00 | 30,650.00 | 30,650.00 | 0.82% | 3,700 |
| Mar 16, 2026 | 30,400.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | -0.16% | 4,223 |
| Mar 13, 2026 | 30,500.00 | 30,500.00 | 29,900.00 | 30,450.00 | 30,450.00 | -0.16% | 728 |
| Mar 12, 2026 | 30,300.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.16% | 13,203 |
| Mar 11, 2026 | 29,800.00 | 30,500.00 | 29,800.00 | 30,450.00 | 30,450.00 | 2.18% | 13,807 |
| Mar 10, 2026 | 29,750.00 | 30,900.00 | 29,350.00 | 29,800.00 | 29,800.00 | 0.17% | 26,600 |
| Mar 9, 2026 | 31,650.00 | 31,650.00 | 29,750.00 | 29,750.00 | 29,750.00 | -6.89% | 13,806 |
| Mar 6, 2026 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 1.43% | 101 |
| Mar 5, 2026 | 30,350.00 | 31,550.00 | 30,350.00 | 31,500.00 | 31,500.00 | 0.16% | 2,015 |
| Mar 4, 2026 | 31,450.00 | 31,500.00 | 31,000.00 | 31,450.00 | 31,450.00 | 1.45% | 1,999 |
| Mar 3, 2026 | 31,250.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 7,004 |
| Mar 2, 2026 | 31,500.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 1,917 |
| Feb 27, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 1,911 |
| Feb 26, 2026 | 31,750.00 | 32,300.00 | 31,550.00 | 32,000.00 | 32,000.00 | 0.95% | 2,507 |
| Feb 25, 2026 | 31,650.00 | 31,700.00 | 31,650.00 | 31,700.00 | 31,700.00 | 0.32% | 1,212 |
| Feb 24, 2026 | 32,300.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | -3.07% | 7,703 |
| Feb 23, 2026 | 31,800.00 | 33,350.00 | 31,800.00 | 32,600.00 | 32,600.00 | 2.52% | 7,610 |
| Feb 13, 2026 | 32,500.00 | 34,000.00 | 31,800.00 | 31,800.00 | 31,800.00 | - | 8,714 |
| Feb 12, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | - | 1,300 |
| Feb 11, 2026 | 32,400.00 | 32,400.00 | 31,750.00 | 31,800.00 | 31,800.00 | -3.49% | 7,917 |
| Feb 10, 2026 | 32,950.00 | 33,000.00 | 32,950.00 | 32,950.00 | 32,950.00 | 3.78% | 603 |
| Feb 9, 2026 | 32,400.00 | 32,400.00 | 31,750.00 | 31,750.00 | 31,750.00 | -2.01% | 1,731 |
| Feb 6, 2026 | 31,500.00 | 32,400.00 | 31,100.00 | 32,400.00 | 32,400.00 | 1.25% | 1,620 |
| Feb 5, 2026 | 32,500.00 | 32,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 2,400 |
| Feb 4, 2026 | 33,450.00 | 33,450.00 | 32,200.00 | 32,500.00 | 32,500.00 | - | 1,700 |
| Feb 3, 2026 | 32,500.00 | 32,500.00 | 32,250.00 | 32,500.00 | 32,500.00 | - | 17,126 |
| Feb 2, 2026 | 32,900.00 | 35,200.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.22% | 15,315 |
| Jan 30, 2026 | 32,750.00 | 32,900.00 | 32,700.00 | 32,900.00 | 32,900.00 | 0.46% | 8,816 |
| Jan 29, 2026 | 30,800.00 | 32,750.00 | 30,800.00 | 32,750.00 | 32,750.00 | -0.15% | 37,006 |
| Jan 28, 2026 | 32,900.00 | 32,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.46% | 2,133 |
| Jan 27, 2026 | 31,800.00 | 32,950.00 | 31,600.00 | 32,950.00 | 32,950.00 | 3.62% | 675 |
| Jan 26, 2026 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.31% | 3,659 |
| Jan 23, 2026 | 32,850.00 | 32,850.00 | 31,900.00 | 31,900.00 | 31,900.00 | -3.04% | 3,801 |
| Jan 22, 2026 | 32,950.00 | 32,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | -0.15% | 2,970 |
| Jan 21, 2026 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | -0.15% | 212 |
| Jan 20, 2026 | 33,600.00 | 33,700.00 | 32,000.00 | 33,000.00 | 33,000.00 | -2.08% | 41,039 |
| Jan 19, 2026 | 33,900.00 | 33,900.00 | 33,300.00 | 33,700.00 | 33,700.00 | -0.74% | 5,235 |
| Jan 16, 2026 | 34,000.00 | 34,150.00 | 33,600.00 | 33,950.00 | 33,950.00 | -0.15% | 27,619 |
| Jan 15, 2026 | 33,400.00 | 34,500.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1.49% | 14,849 |
| Jan 14, 2026 | 32,800.00 | 33,500.00 | 32,800.00 | 33,500.00 | 33,500.00 | 2.13% | 11,666 |
| Jan 13, 2026 | 32,200.00 | 33,500.00 | 32,200.00 | 32,800.00 | 32,800.00 | 1.86% | 14,470 |
| Jan 12, 2026 | 31,600.00 | 32,200.00 | 31,600.00 | 32,200.00 | 32,200.00 | 1.90% | 5,900 |
| Jan 9, 2026 | 31,550.00 | 32,300.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.16% | 6,600 |
| Jan 8, 2026 | 31,500.00 | 31,800.00 | 31,500.00 | 31,550.00 | 31,550.00 | 0.16% | 3,823 |
| Jan 7, 2026 | 30,600.00 | 31,500.00 | 30,600.00 | 31,500.00 | 31,500.00 | -0.16% | 1,608 |
| Jan 6, 2026 | 31,750.00 | 31,900.00 | 31,500.00 | 31,550.00 | 31,550.00 | -1.25% | 616 |
| Jan 5, 2026 | 31,000.00 | 31,950.00 | 30,500.00 | 31,950.00 | 31,950.00 | 2.40% | 3,856 |