Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam
· Delayed Price · Currency is VND 31,950
+450 (1.43%)
At close: Mar 6, 2026
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 32,000.00 | 32,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | -2.19% | 1,355 |
| Dec 30, 2025 | 31,100.00 | 31,900.00 | 31,100.00 | 31,900.00 | 31,900.00 | 2.57% | 401 |
| Dec 29, 2025 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 437 |
| Dec 26, 2025 | 31,050.00 | 31,150.00 | 31,050.00 | 31,100.00 | 31,100.00 | -0.16% | 1,349 |
| Dec 25, 2025 | 31,100.00 | 31,150.00 | 31,100.00 | 31,150.00 | 31,150.00 | - | 800 |
| Dec 24, 2025 | 32,000.00 | 32,000.00 | 31,050.00 | 31,150.00 | 31,150.00 | -2.66% | 339 |
| Dec 23, 2025 | 32,300.00 | 32,300.00 | 31,100.00 | 32,000.00 | 32,000.00 | -0.93% | 1,001 |
| Dec 22, 2025 | 32,000.00 | 32,350.00 | 32,000.00 | 32,300.00 | 32,300.00 | 0.78% | 2,505 |
| Dec 19, 2025 | 32,200.00 | 32,200.00 | 32,050.00 | 32,050.00 | 32,050.00 | -0.77% | 1,000 |
| Dec 18, 2025 | 32,000.00 | 32,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.62% | 1,301 |
| Dec 17, 2025 | 32,900.00 | 32,900.00 | 32,100.00 | 32,100.00 | 32,100.00 | -2.43% | 1,106 |
| Dec 16, 2025 | 31,850.00 | 32,900.00 | 31,500.00 | 32,900.00 | 32,900.00 | 2.97% | 7,500 |
| Dec 15, 2025 | 32,000.00 | 32,050.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.16% | 807 |
| Dec 12, 2025 | 32,500.00 | 32,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 1,600 |
| Dec 11, 2025 | 32,800.00 | 32,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.52% | 1,401 |
| Dec 10, 2025 | 33,750.00 | 33,750.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.22% | 5,640 |
| Dec 9, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.75% | 12,081 |
| Dec 8, 2025 | 32,000.00 | 34,000.00 | 32,000.00 | 33,500.00 | 33,500.00 | 4.69% | 17,385 |
| Dec 5, 2025 | 32,250.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.62% | 5,712 |
| Dec 4, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,200.00 | 32,200.00 | 1.42% | 5,639 |
| Dec 3, 2025 | 31,600.00 | 32,800.00 | 31,600.00 | 31,750.00 | 31,750.00 | 0.47% | 36,209 |
| Dec 2, 2025 | 31,700.00 | 31,700.00 | 31,200.00 | 31,600.00 | 31,600.00 | -0.32% | 1,212 |
| Dec 1, 2025 | 31,000.00 | 31,800.00 | 30,600.00 | 31,700.00 | 31,700.00 | 2.26% | 13,902 |
| Nov 28, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 2,700 |
| Nov 27, 2025 | 31,000.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,420 |
| Nov 26, 2025 | 31,000.00 | 31,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,319 |
| Nov 25, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 300 |
| Nov 21, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.96% | 207 |
| Nov 20, 2025 | 32,450.00 | 32,450.00 | 31,150.00 | 31,300.00 | 31,300.00 | -0.95% | 2,340 |
| Nov 19, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,600.00 | -1.25% | 1,300 |
| Nov 18, 2025 | 30,350.00 | 32,000.00 | 30,350.00 | 32,000.00 | 32,000.00 | 1.59% | 2,377 |
| Nov 17, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 3,009 |
| Nov 14, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 110 |
| Nov 13, 2025 | 31,800.00 | 31,800.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 1,100 |
| Nov 12, 2025 | 32,000.00 | 32,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | -3.37% | 1,918 |
| Nov 11, 2025 | 32,000.00 | 32,600.00 | 30,500.00 | 32,600.00 | 32,600.00 | 1.88% | 4,342 |
| Nov 10, 2025 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 372 |
| Nov 7, 2025 | 32,000.00 | 32,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 10,463 |
| Nov 6, 2025 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.31% | 2,237 |
| Nov 5, 2025 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 2.57% | 301 |
| Nov 4, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.20% | 1,105 |
| Nov 3, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | 2.42% | 5,482 |
| Oct 31, 2025 | 31,600.00 | 31,600.00 | 30,500.00 | 31,050.00 | 31,050.00 | 0.16% | 3,322 |
| Oct 30, 2025 | 30,500.00 | 31,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | 1.97% | 1,560 |
| Oct 29, 2025 | 30,400.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | - | 4,100 |
| Oct 28, 2025 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.66% | 525 |
| Oct 27, 2025 | 31,000.00 | 31,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.95% | 2,713 |
| Oct 24, 2025 | 30,500.00 | 31,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.98% | 3,922 |
| Oct 23, 2025 | 30,500.00 | 30,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 3,511 |
| Oct 22, 2025 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.29% | 4,412 |
| Oct 21, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.32% | 1,738 |
| Oct 20, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 701 |
| Oct 17, 2025 | 31,000.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.63% | 3,494 |
| Oct 16, 2025 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | - | 800 |
| Oct 15, 2025 | 31,800.00 | 31,800.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.94% | 425 |
| Oct 14, 2025 | 32,000.00 | 32,000.00 | 31,550.00 | 32,000.00 | 32,000.00 | - | 2,900 |
| Oct 13, 2025 | 32,000.00 | 32,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 2,902 |
| Oct 10, 2025 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.74% | 2,700 |
| Oct 9, 2025 | 32,050.00 | 33,300.00 | 31,900.00 | 32,900.00 | 32,900.00 | -1.64% | 44,400 |
| Oct 8, 2025 | 32,100.00 | 33,450.00 | 32,000.00 | 33,450.00 | 33,450.00 | 2.92% | 15,601 |