Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 30,050
0.00 (0.00%)
At close: Apr 29, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 29,700.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.17% | 4,936 |
| Apr 29, 2026 | 30,100.00 | 30,100.00 | 30,000.00 | 30,050.00 | 30,050.00 | 0.17% | 1,604 |
| Apr 28, 2026 | 30,350.00 | 30,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.18% | 859 |
| Apr 24, 2026 | 29,700.00 | 29,700.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.17% | 4,603 |
| Apr 23, 2026 | 29,650.00 | 29,700.00 | 29,650.00 | 29,700.00 | 29,700.00 | - | 3,101 |
| Apr 22, 2026 | 29,750.00 | 29,750.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.17% | 2,104 |
| Apr 21, 2026 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | - | 2,301 |
| Apr 20, 2026 | 29,650.00 | 29,750.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.50% | 415 |
| Apr 17, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 2,444 |
| Apr 16, 2026 | 29,600.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | - | 3,108 |
| Apr 15, 2026 | 29,400.00 | 30,000.00 | 29,400.00 | 30,000.00 | 30,000.00 | - | 1,902 |
| Apr 14, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 6,214 |
| Apr 13, 2026 | 29,400.00 | 30,000.00 | 29,200.00 | 30,000.00 | 30,000.00 | 0.67% | 4,010 |
| Apr 10, 2026 | 29,950.00 | 29,950.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.50% | 5,604 |
| Apr 9, 2026 | 29,900.00 | 29,950.00 | 29,100.00 | 29,950.00 | 29,950.00 | 0.17% | 4,310 |
| Apr 8, 2026 | 30,000.00 | 30,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | 0.17% | 4,917 |
| Apr 7, 2026 | 29,250.00 | 29,850.00 | 29,000.00 | 29,850.00 | 29,850.00 | 2.05% | 1,357 |
| Apr 6, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.85% | 600 |
| Apr 3, 2026 | 29,950.00 | 30,000.00 | 29,400.00 | 29,500.00 | 29,500.00 | - | 8,213 |
| Apr 2, 2026 | 29,850.00 | 29,850.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 4,603 |
| Apr 1, 2026 | 30,500.00 | 30,500.00 | 29,400.00 | 29,500.00 | 29,500.00 | - | 7,110 |
| Mar 31, 2026 | 30,300.00 | 30,300.00 | 29,400.00 | 29,500.00 | 29,500.00 | -2.96% | 3,500 |
| Mar 30, 2026 | 30,500.00 | 30,500.00 | 29,550.00 | 30,400.00 | 30,400.00 | -0.33% | 4,149 |
| Mar 27, 2026 | 30,500.00 | 30,500.00 | 30,150.00 | 30,500.00 | 30,500.00 | - | 1,850 |
| Mar 26, 2026 | 30,500.00 | 30,500.00 | 29,600.00 | 30,500.00 | 30,500.00 | - | 300 |
| Mar 25, 2026 | 30,400.00 | 30,500.00 | 29,400.00 | 30,500.00 | 30,500.00 | 0.33% | 3,214 |
| Mar 24, 2026 | 30,000.00 | 30,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 0.33% | 1,106 |
| Mar 23, 2026 | 30,600.00 | 30,600.00 | 29,700.00 | 30,300.00 | 30,300.00 | -1.14% | 2,310 |
| 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 |