Hanoi Beer Alcohol and Beverage Joint Stock Corporation (HOSE:BHN)
Vietnam
· Delayed Price · Currency is VND 32,000
-200 (-0.62%)
At close: Dec 5, 2025
HOSE:BHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 32,500.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | - | 9,705 |
| Oct 6, 2025 | 32,500.00 | 32,500.00 | 32,150.00 | 32,500.00 | 32,500.00 | - | 6,900 |
| Oct 3, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 5,001 |
| Oct 2, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 3,009 |
| Oct 1, 2025 | 32,500.00 | 32,500.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.91% | 14,319 |
| Sep 30, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.67% | 9,515 |
| Sep 29, 2025 | 33,500.00 | 33,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | 0.60% | 2,301 |
| Sep 25, 2025 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 33,500.00 | 1.52% | 600 |
| Sep 24, 2025 | 33,300.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 1,200 |
| Sep 23, 2025 | 33,600.00 | 33,600.00 | 33,100.00 | 33,300.00 | 33,300.00 | -0.89% | 4,100 |
| Sep 22, 2025 | 33,600.00 | 33,800.00 | 33,500.00 | 33,600.00 | 33,600.00 | - | 4,800 |
| Sep 19, 2025 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.18% | 2,400 |
| Sep 18, 2025 | 34,200.00 | 34,200.00 | 33,950.00 | 34,000.00 | 34,000.00 | -0.58% | 1,604 |
| Sep 17, 2025 | 34,700.00 | 34,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.59% | 404 |
| Sep 16, 2025 | 34,000.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | - | 5,110 |
| Sep 15, 2025 | 34,650.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.02% | 6,333 |
| Sep 12, 2025 | 34,250.00 | 34,800.00 | 33,600.00 | 34,700.00 | 34,700.00 | 1.31% | 8,417 |
| Sep 11, 2025 | 34,400.00 | 34,400.00 | 34,100.00 | 34,250.00 | 34,250.00 | -0.44% | 1,661 |
| Sep 10, 2025 | 33,950.00 | 34,400.00 | 33,950.00 | 34,400.00 | 34,400.00 | 1.18% | 9,705 |
| Sep 9, 2025 | 33,300.00 | 34,000.00 | 33,300.00 | 34,000.00 | 34,000.00 | 2.10% | 9,232 |
| Sep 8, 2025 | 33,650.00 | 33,650.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.04% | 12,916 |
| Sep 5, 2025 | 33,200.00 | 33,900.00 | 33,200.00 | 33,650.00 | 33,650.00 | 1.36% | 7,210 |
| Sep 4, 2025 | 33,100.00 | 33,200.00 | 32,950.00 | 33,200.00 | 33,200.00 | 0.30% | 11,500 |
| Sep 3, 2025 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 33,100.00 | 0.30% | 4,400 |
| Aug 29, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 33,000.00 | 33,000.00 | - | 2,137 |
| Aug 28, 2025 | 33,000.00 | 33,000.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.60% | 8,000 |
| Aug 27, 2025 | 33,200.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 3,001 |
| Aug 26, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -0.15% | 2,404 |
| Aug 25, 2025 | 32,700.00 | 33,450.00 | 32,700.00 | 33,250.00 | 33,250.00 | 1.68% | 1,492 |
| Aug 22, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,700.00 | 32,700.00 | -2.39% | 5,807 |
| Aug 21, 2025 | 32,600.00 | 33,750.00 | 32,600.00 | 33,500.00 | 33,500.00 | - | 5,454 |
| Aug 20, 2025 | 33,500.00 | 33,900.00 | 33,400.00 | 33,500.00 | 33,500.00 | - | 12,170 |
| Aug 19, 2025 | 33,800.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.89% | 18,197 |
| Aug 18, 2025 | 34,000.00 | 34,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 13,614 |
| Aug 15, 2025 | 34,000.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 46,436 |
| Aug 14, 2025 | 33,950.00 | 34,050.00 | 33,950.00 | 34,000.00 | 34,000.00 | 0.15% | 31,660 |
| Aug 13, 2025 | 34,950.00 | 34,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.15% | 17,730 |
| Aug 12, 2025 | 34,200.00 | 34,550.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.58% | 70,246 |
| Aug 11, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,200.00 | 34,200.00 | -2.43% | 113,301 |
| Aug 8, 2025 | 37,000.00 | 37,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 20,722 |
| Aug 7, 2025 | 36,000.00 | 36,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | -2.78% | 166,301 |
| Aug 6, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2.86% | 1,117 |
| Aug 5, 2025 | 36,100.00 | 36,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.05% | 19,000 |
| Aug 4, 2025 | 34,800.00 | 36,800.00 | 34,800.00 | 36,100.00 | 36,100.00 | -2.43% | 4,000 |
| Aug 1, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 100 |
| Jul 31, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.27% | 902 |
| Jul 30, 2025 | 37,200.00 | 37,200.00 | 35,400.00 | 37,100.00 | 37,100.00 | -0.80% | 1,704 |
| Jul 28, 2025 | 36,450.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,400.00 | 2.47% | 3,001 |
| Jul 25, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1.39% | 323 |
| Jul 24, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.91% | 2,401 |
| Jul 23, 2025 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1.66% | 700 |
| Jul 21, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 1,001 |
| Jul 18, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.28% | 150 |
| Jul 17, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.17% | 604 |
| Jul 16, 2025 | 36,100.00 | 36,800.00 | 36,100.00 | 36,800.00 | 36,800.00 | 0.27% | 738 |
| Jul 15, 2025 | 36,700.00 | 37,500.00 | 36,050.00 | 36,700.00 | 36,700.00 | - | 4,625 |
| Jul 14, 2025 | 36,600.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 809 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.27% | 400 |