Tuesday, July 22, 2025 6:32:35 PM - Markets open
VN-INDEX 1,509.54 +24.49/+1.65%
HNX-INDEX 247.85 +2.06/+0.84%
UPCOM-INDEX 104.02 -0.25/-0.24%
Hanoi Beer Alcohol And Beverage Joint Stock Corporation (BHN : HOSE)
Consumer Goods : Brewers
36.10 0.00/0.00%
2:45:15 PM
Closing price on 2/5/2018
142.00 -7.50/-5.02%
Open 149.50
High 149.50
Low 140.00
Volume 9,220
Split-adjusted Price 109.65

Create Alert at: 34 38 40 ...
BHN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2018 -7.50 / -5.02% 149.50 149.50 140.00 142.00 141.54 109.65 9,220
2/2/2018 +1.60 / +1.08% 145.10 149.50 142.20 149.50 144.86 115.45 8,270
2/1/2018 -6.10 / -3.96% 150.20 150.30 147.90 147.90 148.49 114.21 8,270
1/31/2018 -3.50 / -2.22% 157.50 157.50 150.00 154.00 151.71 118.92 9,650
1/30/2018 -5.50 / -3.37% 163.00 163.00 156.00 157.50 159.43 121.62 18,190
1/29/2018 -4.60 / -2.74% 167.60 170.00 160.00 163.00 163.46 125.87 5,200
1/26/2018 +7.10 / +4.42% 171.70 171.70 166.10 167.60 170.90 129.42 20,070
1/25/2018 +10.50 / +7.00% 158.00 160.50 155.00 160.50 158.41 123.94 51,840
1/22/2018 +3.00 / +2.04% 149.00 150.00 145.00 150.00 147.81 115.83 23,360
1/19/2018 -1.00 / -0.68% 148.00 148.00 146.00 147.00 147.58 113.52 30,620
1/18/2018 -0.90 / -0.60% 148.80 149.10 145.00 148.00 148.11 114.29 31,200
1/17/2018 -0.10 / -0.07% 150.00 150.00 147.00 148.90 148.98 114.98 53,140
1/16/2018 +0.50 / +0.34% 149.00 149.90 147.40 149.00 149.34 115.06 91,950
1/15/2018 -1.50 / -1.00% 150.20 150.20 148.20 148.50 148.86 114.67 32,300
1/12/2018 -2.00 / -1.32% 152.00 152.00 146.00 150.00 148.25 115.83 32,830
1/11/2018 +4.50 / +3.05% 147.50 152.00 147.40 152.00 150.29 117.38 61,300
1/10/2018 +4.00 / +2.79% 144.00 148.00 143.50 147.50 146.62 113.90 72,470
1/9/2018 +1.50 / +1.06% 143.70 143.80 138.60 143.50 141.66 110.81 63,130
1/8/2018 +2.50 / +1.79% 139.00 142.00 137.00 142.00 139.10 109.65 17,750
1/5/2018 -2.50 / -1.76% 140.00 140.00 137.00 139.50 138.91 107.72 19,020
1/4/2018 +6.50 / +4.80% 139.00 142.00 135.50 142.00 139.46 109.65 40,170
1/3/2018 +1.10 / +0.82% 138.90 138.90 135.00 135.50 135.88 104.63 18,840
1/2/2018 +6.80 / +5.33% 128.00 134.40 128.00 134.40 132.58 103.79 27,380
12/29/2017 +3.60 / +2.90% 126.90 129.10 124.00 127.60 127.17 98.53 37,830
12/28/2017 +2.00 / +1.64% 121.10 127.00 121.10 124.00 124.17 95.75 29,420
12/27/2017 -2.00 / -1.61% 124.00 124.90 121.20 122.00 123.04 94.21 20,400
12/26/2017 -4.00 / -3.13% 128.00 128.00 124.00 124.00 124.71 95.75 19,100
12/25/2017 0.00 / 0.00% 128.20 129.00 126.10 128.00 127.78 98.84 9,070
12/22/2017 +1.10 / +0.87% 130.00 130.00 127.00 128.00 127.64 98.84 16,570
12/21/2017 -0.50 / -0.39% 124.60 127.00 124.00 126.90 125.63 97.99 26,530
BHN News
29/04 BHN: The explanation of profit after tax fluctuations in Quarter 1.2025
25/04 BHN: Minutes & Resolution of the 2025 AGM
21/04 BHN: Annual Report 2024
10/04 BHN: Change in personnel
04/04 BHN: Documents of AGM 2025
Related Companies
Volume Price Change
BBM  0 7.00 0.00%
BHH  100 22.90 4.09%
BHK  0 18.10 0.00%
BHP  0 6.20 0.00%
BQB  7,900 4.20 0.00%
BSD  100 9.70 -12.61%
BSH  0 17.70 0.00%
BSL  0 10.50 0.00%
BSP  2,500 10.20 5.15%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,509.54 +24.49/+1.65%
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.