Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam · Delayed Price · Currency is VND 29,000
-850 (-2.85%)
At close: Jul 24, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 29,300.00 | 29,850.00 | 28,650.00 | 29,850.00 | 29,850.00 | 1.88% | 1,800 |
| Jul 21, 2026 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.51% | 400 |
| Jul 20, 2026 | 29,500.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | -0.17% | 500 |
| Jul 17, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 3,010 |
| Jul 15, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 1,413 |
| Jul 14, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 700 |
| Jul 13, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 212 |
| Jul 10, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 1,005 |
| Jul 9, 2026 | 28,600.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 0.51% | 1,103 |
| Jul 8, 2026 | 28,800.00 | 29,350.00 | 28,550.00 | 29,350.00 | 29,350.00 | 1.91% | 604 |
| Jul 7, 2026 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 1,009 |
| Jul 6, 2026 | 29,150.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.34% | 818 |
| Jul 3, 2026 | 29,100.00 | 29,450.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.68% | 4,212 |
| Jul 1, 2026 | 28,700.00 | 29,900.00 | 28,700.00 | 29,900.00 | 29,900.00 | - | 2,202 |
| Jun 26, 2026 | 29,150.00 | 29,900.00 | 29,150.00 | 29,900.00 | 29,900.00 | 1.01% | 283 |
| Jun 25, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.00% | 501 |
| Jun 24, 2026 | 28,800.00 | 29,900.00 | 28,800.00 | 29,900.00 | 29,900.00 | 1.36% | 1,923 |
| Jun 23, 2026 | 29,300.00 | 29,500.00 | 29,300.00 | 29,500.00 | 29,500.00 | - | 475 |
| Jun 22, 2026 | 29,000.00 | 29,600.00 | 29,000.00 | 29,500.00 | 29,500.00 | 2.43% | 10,301 |
| Jun 19, 2026 | 29,500.00 | 29,500.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.37% | 1,300 |
| Jun 18, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 100 |
| Jun 17, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 2,200 |
| Jun 16, 2026 | 29,900.00 | 29,900.00 | 29,400.00 | 29,500.00 | 29,500.00 | 0.34% | 4,105 |
| Jun 15, 2026 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.68% | 1,509 |
| Jun 12, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | - | 1,045 |
| Jun 11, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.17% | 200 |
| Jun 10, 2026 | 29,150.00 | 29,650.00 | 29,150.00 | 29,650.00 | 29,650.00 | -0.17% | 300 |
| Jun 9, 2026 | 29,300.00 | 29,750.00 | 28,700.00 | 29,700.00 | 29,700.00 | -0.34% | 1,000 |
| Jun 8, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.17% | 414 |
| Jun 5, 2026 | 29,950.00 | 29,950.00 | 29,850.00 | 29,850.00 | 29,850.00 | 1.53% | 2,160 |
| Jun 4, 2026 | 29,000.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1.38% | 2,100 |
| Jun 3, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.53% | 121 |
| Jun 2, 2026 | 29,400.00 | 29,450.00 | 29,000.00 | 29,450.00 | 29,450.00 | 0.17% | 1,908 |
| Jun 1, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.17% | 101 |
| May 29, 2026 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | - | 100 |
| May 28, 2026 | 29,300.00 | 29,450.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.34% | 1,200 |
| May 27, 2026 | 29,350.00 | 29,350.00 | 29,200.00 | 29,350.00 | 29,350.00 | - | 720 |
| May 26, 2026 | 28,550.00 | 29,350.00 | 28,550.00 | 29,350.00 | 29,350.00 | 0.34% | 1,901 |
| May 25, 2026 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | - | 405 |
| 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 |