Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 27,200
-750 (-2.68%)
At close: Sep 23, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | -2.68% | 1,305 |
| Sep 22, 2026 | 27,600.00 | 27,950.00 | 27,600.00 | 27,950.00 | 27,950.00 | 1.27% | 220 |
| Sep 21, 2026 | 27,500.00 | 27,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | 0.36% | 2,319 |
| Sep 18, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.73% | 1,135 |
| Sep 17, 2026 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.80% | 470 |
| Sep 16, 2026 | 28,500.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -2.46% | 3,704 |
| Sep 15, 2026 | 28,650.00 | 28,650.00 | 28,150.00 | 28,500.00 | 28,500.00 | 2.48% | 2,870 |
| Sep 14, 2026 | 31,800.00 | 31,800.00 | 30,650.00 | 30,650.00 | 27,810.00 | -2.70% | 1,976 |
| Sep 11, 2026 | 31,650.00 | 31,650.00 | 30,450.00 | 31,500.00 | 28,581.24 | -0.63% | 3,144 |
| Sep 10, 2026 | 31,450.00 | 31,700.00 | 31,250.00 | 31,700.00 | 28,762.71 | 0.96% | 1,666 |
| Sep 9, 2026 | 31,200.00 | 31,750.00 | 30,050.00 | 31,400.00 | 28,490.51 | - | 3,507 |
| Sep 8, 2026 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 28,490.51 | - | 632 |
| Sep 7, 2026 | 31,400.00 | 31,600.00 | 31,400.00 | 31,400.00 | 28,490.51 | - | 2,430 |
| Sep 4, 2026 | 31,700.00 | 32,000.00 | 31,300.00 | 31,400.00 | 28,490.51 | -0.95% | 1,937 |
| Sep 3, 2026 | 31,150.00 | 32,000.00 | 31,150.00 | 31,700.00 | 28,762.71 | 1.93% | 5,785 |
| Aug 28, 2026 | 31,000.00 | 31,100.00 | 30,400.00 | 31,100.00 | 28,218.30 | 0.97% | 3,715 |
| Aug 27, 2026 | 31,300.00 | 31,300.00 | 30,800.00 | 30,800.00 | 27,946.10 | -0.96% | 3,097 |
| Aug 26, 2026 | 30,700.00 | 31,600.00 | 30,650.00 | 31,100.00 | 28,218.30 | 1.30% | 6,601 |
| Aug 25, 2026 | 29,650.00 | 30,700.00 | 29,650.00 | 30,700.00 | 27,855.37 | 3.54% | 3,205 |
| Aug 24, 2026 | 29,000.00 | 29,650.00 | 29,000.00 | 29,650.00 | 26,902.66 | - | 582 |
| Aug 21, 2026 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 26,902.66 | - | 146 |
| Aug 20, 2026 | 29,750.00 | 29,750.00 | 29,650.00 | 29,650.00 | 26,902.66 | -1.17% | 376 |
| Aug 19, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,220.23 | - | 222 |
| Aug 18, 2026 | 29,100.00 | 30,000.00 | 29,100.00 | 30,000.00 | 27,220.23 | 3.45% | 379 |
| Aug 17, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,312.89 | -1.86% | 1,015 |
| Aug 14, 2026 | 30,000.00 | 30,000.00 | 29,550.00 | 29,550.00 | 26,811.92 | -3.59% | 1,540 |
| Aug 13, 2026 | 29,700.00 | 30,650.00 | 29,250.00 | 30,650.00 | 27,810.00 | 3.20% | 432 |
| Aug 12, 2026 | 30,600.00 | 30,600.00 | 29,500.00 | 29,700.00 | 26,948.03 | -3.10% | 2,241 |
| Aug 11, 2026 | 30,550.00 | 30,650.00 | 30,550.00 | 30,650.00 | 27,810.00 | 0.33% | 3,581 |
| Aug 10, 2026 | 29,000.00 | 30,650.00 | 29,000.00 | 30,550.00 | 27,719.27 | -0.65% | 1,594 |
| Aug 7, 2026 | 29,000.00 | 30,750.00 | 29,000.00 | 30,750.00 | 27,900.73 | 5.49% | 716 |
| Aug 6, 2026 | 29,500.00 | 31,000.00 | 29,150.00 | 29,150.00 | 26,448.99 | -1.19% | 600 |
| Aug 5, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | -2.80% | 507 |
| Aug 4, 2026 | 29,150.00 | 30,350.00 | 29,150.00 | 30,350.00 | 27,537.80 | 1.51% | 1,201 |
| Aug 3, 2026 | 31,450.00 | 31,450.00 | 29,600.00 | 29,900.00 | 27,129.49 | 1.36% | 1,306 |
| Jul 31, 2026 | 29,500.00 | 29,900.00 | 29,500.00 | 29,500.00 | 26,766.56 | -0.67% | 2,651 |
| Jul 30, 2026 | 29,600.00 | 29,700.00 | 29,600.00 | 29,700.00 | 26,948.03 | 0.34% | 1,863 |
| Jul 29, 2026 | 29,050.00 | 29,650.00 | 29,050.00 | 29,600.00 | 26,857.29 | -0.17% | 3,779 |
| Jul 28, 2026 | 28,500.00 | 29,650.00 | 28,500.00 | 29,650.00 | 26,902.66 | 3.31% | 409 |
| Jul 27, 2026 | 29,000.00 | 29,450.00 | 28,650.00 | 28,700.00 | 26,040.69 | -1.03% | 2,502 |
| Jul 24, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,312.89 | -2.85% | 2,500 |
| Jul 22, 2026 | 29,300.00 | 29,850.00 | 28,650.00 | 29,850.00 | 27,084.13 | 1.88% | 1,800 |
| Jul 21, 2026 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 26,585.09 | -0.51% | 400 |
| Jul 20, 2026 | 29,500.00 | 29,500.00 | 28,800.00 | 29,450.00 | 26,721.19 | -0.17% | 500 |
| Jul 17, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | - | 3,010 |
| Jul 15, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | - | 1,413 |
| Jul 14, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | - | 700 |
| Jul 13, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | - | 212 |
| Jul 10, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 26,766.56 | - | 1,005 |
| Jul 9, 2026 | 28,600.00 | 29,500.00 | 28,600.00 | 29,500.00 | 26,766.56 | 0.51% | 1,103 |