Thursday, January 30, 2025 3:36:10 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Hanoi Beer Alcohol And Beverage Joint Stock Corporation (BHN : HOSE)
Consumer Goods : Brewers
37.00 0.00/0.00%
3:05:02 PM
Closing price on 12/19/2017
130.10 -5.90/-4.34%
Open 129.60
High 135.60
Low 129.60
Volume 33,360
Split-adjusted Price 103.67

Create Alert at: 35 39 41 ...
BHN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/19/2017 -5.90 / -4.34% 129.60 135.60 129.60 130.10 132.07 103.67 33,360
12/18/2017 0.00 / 0.00% 142.80 142.80 136.00 136.00 138.45 108.37 23,640
12/15/2017 +1.00 / +0.74% 135.00 138.50 132.00 136.00 136.23 108.37 19,020
12/14/2017 0.00 / 0.00% 137.00 137.00 129.00 135.00 132.93 107.57 8,290
12/13/2017 +3.40 / +2.58% 137.00 139.00 134.00 135.00 135.63 107.57 16,700
12/12/2017 +8.60 / +6.99% 131.60 131.60 130.00 131.60 131.58 104.86 64,530
12/11/2017 -8.80 / -6.68% 131.00 131.10 123.00 123.00 125.53 98.01 33,690
12/8/2017 -5.20 / -3.80% 137.00 137.00 129.00 131.80 132.14 105.02 34,570
12/7/2017 0.00 / 0.00% 137.00 141.50 137.00 137.00 138.89 109.16 32,530
12/6/2017 -10.00 / -6.80% 145.20 146.50 136.80 137.00 140.63 109.16 35,520
12/5/2017 -3.20 / -2.13% 150.20 151.00 147.00 147.00 148.86 117.13 28,530
12/4/2017 -0.80 / -0.53% 148.00 154.70 148.00 150.20 151.14 119.68 24,210
12/1/2017 -3.00 / -1.95% 164.00 164.00 148.50 151.00 154.48 120.32 40,090
11/30/2017 +9.60 / +6.65% 154.50 154.50 145.40 154.00 154.40 122.71 70,410
11/29/2017 +9.40 / +6.96% 139.00 144.40 136.00 144.40 142.31 115.06 34,870
11/28/2017 +0.50 / +0.37% 132.50 137.50 132.50 135.00 135.26 107.57 11,860
11/27/2017 -5.40 / -3.86% 136.00 139.00 134.00 134.50 136.22 107.17 23,990
11/24/2017 +4.80 / +3.55% 130.00 140.00 130.00 139.90 133.94 111.47 20,600
11/23/2017 +2.50 / +1.89% 141.70 141.70 135.10 135.10 137.91 107.65 36,460
11/22/2017 +8.60 / +6.94% 125.90 132.60 125.90 132.60 129.09 105.66 60,800
11/21/2017 +3.50 / +2.90% 120.00 124.50 119.20 124.00 123.15 98.80 28,030
11/20/2017 +0.50 / +0.42% 118.10 122.90 118.00 120.50 120.72 96.02 12,840
11/17/2017 -2.00 / -1.64% 120.50 121.00 116.60 120.00 118.95 95.62 6,280
11/16/2017 -0.90 / -0.73% 122.90 123.10 119.60 122.00 121.78 97.21 15,430
11/15/2017 +5.90 / +5.04% 116.00 123.00 116.00 122.90 119.96 97.93 9,670
11/14/2017 -3.00 / -2.50% 120.00 120.10 117.00 117.00 118.58 93.23 11,680
11/13/2017 -3.00 / -2.44% 123.00 123.00 120.00 120.00 120.37 95.62 18,460
11/10/2017 0.00 / 0.00% 123.00 124.00 119.10 123.00 122.52 98.01 43,160
11/9/2017 +4.20 / +3.54% 122.00 125.00 119.00 123.00 122.89 98.01 35,560
11/8/2017 +7.70 / +6.93% 111.10 118.80 111.10 118.80 116.23 94.66 57,600
BHN News
23/01 BHN: Change in Personnel
09/01 BHN: Change in personnel
02/01 BHN: BOD resolution dated December 30, 2024
02/01 BHN: Agreement with HABECO and HABECO-ID
25/12 BHN: Record date for collecting shareholders’ written opinions
Related Companies
Volume Price Change
BBM  0 7.30 0.00%
BHK  0 19.50 0.00%
BHP  0 6.80 0.00%
BQB  0 3.30 0.00%
BSD  400 18.10 14.56%
BSH  100 20.00 -2.91%
BSL  13,000 11.00 0.00%
BSP  0 9.60 0.00%
BSQ  0 21.20 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.