Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 29,250
-250 (-0.85%)
At close: May 22, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28,700.00 | 29,250.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.85% | 2,407 |
| May 21, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 341 |
| May 19, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 1,738 |
| May 18, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 1,123 |
| May 15, 2026 | 29,300.00 | 29,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.36% | 2,205 |
| May 14, 2026 | 29,850.00 | 29,950.00 | 28,500.00 | 29,400.00 | 29,400.00 | 1.73% | 2,611 |
| May 13, 2026 | 28,800.00 | 28,900.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.34% | 2,301 |
| May 12, 2026 | 28,550.00 | 29,300.00 | 28,550.00 | 29,000.00 | 29,000.00 | - | 3,010 |
| May 11, 2026 | 29,100.00 | 29,350.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.51% | 2,500 |
| May 8, 2026 | 29,100.00 | 29,150.00 | 29,100.00 | 29,150.00 | 29,150.00 | 0.34% | 1,405 |
| May 7, 2026 | 29,100.00 | 29,100.00 | 29,050.00 | 29,050.00 | 29,050.00 | - | 5,501 |
| May 6, 2026 | 29,000.00 | 29,100.00 | 29,000.00 | 29,050.00 | 29,050.00 | 0.17% | 1,500 |
| May 5, 2026 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.33% | 1,223 |
| 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 |