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 |