Thursday, March 28, 2024 11:22:00 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Hanoi Beer Alcohol And Beverage Joint Stock Corporation (BHN : HOSE)
Consumer Goods : Brewers
38.90 -0.10/-0.26%
3:04:59 PM
Closing price on 3/28/2024
38.90 -0.10/-0.26%
Open 39.00
High 39.00
Low 38.75
Volume 1,300
Split-adjusted Price 38.90

Create Alert at: 36 40 42 ...
BHN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/28/2024 -0.10 / -0.26% 39.00 39.00 38.75 38.90 38.89 38.90 1,300
3/27/2024 +0.40 / +1.04% 38.70 39.00 38.70 39.00 38.77 39.00 1,300
3/26/2024 -0.40 / -1.03% 38.60 38.90 38.60 38.60 38.65 38.60 1,000
3/25/2024 +0.40 / +1.04% 39.00 39.00 39.00 39.00 39.00 39.00 800
3/22/2024 +0.20 / +0.52% 38.50 38.60 38.50 38.60 38.59 38.60 700
3/21/2024 -0.50 / -1.29% 38.90 39.00 38.40 38.40 38.65 38.40 5,100
3/20/2024 0.00 / 0.00% 38.90 38.90 38.90 38.90 38.90 38.90 0
3/19/2024 +0.50 / +1.30% 38.90 38.90 38.90 38.90 38.90 38.90 1,100
3/18/2024 -0.55 / -1.41% 39.00 39.00 38.00 38.40 38.55 38.40 8,300
3/15/2024 -0.05 / -0.13% 39.00 39.00 38.95 38.95 38.98 38.95 400
3/14/2024 0.00 / 0.00% 39.00 39.00 39.00 39.00 39.00 39.00 100
3/13/2024 0.00 / 0.00% 39.00 39.00 39.00 39.00 39.00 39.00 200
3/12/2024 0.00 / 0.00% 39.40 39.40 39.00 39.00 39.20 39.00 200
3/11/2024 -0.40 / -1.02% 38.70 39.00 38.70 39.00 38.97 39.00 2,700
3/8/2024 0.00 / 0.00% 39.50 39.50 39.40 39.40 39.49 39.40 4,000
3/7/2024 0.00 / 0.00% 39.40 39.40 39.40 39.40 39.40 39.40 100
3/6/2024 +0.70 / +1.81% 39.00 39.50 39.00 39.40 39.35 39.40 3,100
3/5/2024 -0.15 / -0.39% 38.90 38.90 38.20 38.70 38.67 38.70 500
3/4/2024 +0.05 / +0.13% 38.85 39.10 38.80 38.85 38.83 38.85 1,500
3/1/2024 -0.20 / -0.51% 39.00 39.00 38.80 38.80 38.93 38.80 1,500
2/29/2024 0.00 / 0.00% 39.00 39.90 39.00 39.00 39.19 39.00 800
2/28/2024 0.00 / 0.00% 39.00 39.00 39.00 39.00 39.00 39.00 0
2/27/2024 0.00 / 0.00% 39.20 39.20 39.00 39.00 39.09 39.00 800
2/26/2024 -0.10 / -0.26% 39.15 39.15 39.00 39.00 39.03 39.00 1,800
2/23/2024 0.00 / 0.00% 39.00 39.10 39.00 39.10 39.09 39.10 800
2/22/2024 +0.10 / +0.26% 40.00 40.00 39.10 39.10 39.55 39.10 2,200
2/21/2024 0.00 / 0.00% 39.00 39.00 38.95 39.00 38.99 39.00 1,700
2/20/2024 0.00 / 0.00% 38.80 39.20 38.80 39.00 39.00 39.00 7,000
2/19/2024 -0.30 / -0.76% 39.00 39.00 39.00 39.00 39.00 39.00 1,500
2/16/2024 -0.20 / -0.51% 39.20 39.30 39.00 39.30 39.23 39.30 1,000
BHN News
14/03 BHN: Record date for Annual General Meeting 2024
08/03 BHN: Plan for 2024 AGM
15/01 BHN: Signing an agreement
22/12 BHN: Agreement with HABECO_ID JSC
13/12 BHN: Signing contract with related parties
Related Companies
Volume Price Change
BBM  0 11.90 0.00%
BHK  0 21.20 0.00%
BHP  100 7.70 1.32%
BQB  24,600 4.90 11.36%
BSD  0 15.60 0.00%
BSH  0 20.80 0.00%
BSL  0 9.90 0.00%
BSP  0 10.50 0.00%
BSQ  100 19.90 4.19%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.