Live Quote:
On
|
|
|
Monday, January 27, 2025 7:01:07 PM - Markets open
|
|
|
|
|
|
|
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 7/10/2019
|
|
Open |
90.00 |
High |
91.00 |
Low |
90.00 |
Volume |
110 |
Split-adjusted Price |
72.51 |
|
|
BHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2019
|
-1.00 / -1.09%
|
90.00
|
91.00
|
90.00
|
91.00
|
90.91
|
72.51
|
110
|
|
7/9/2019
|
0.00 / 0.00%
|
88.00
|
92.00
|
86.10
|
92.00
|
89.53
|
73.31
|
140
|
|
7/8/2019
|
0.00 / 0.00%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
73.31
|
30
|
|
7/5/2019
|
-0.90 / -0.97%
|
92.90
|
92.90
|
92.00
|
92.00
|
92.45
|
73.31
|
110
|
|
7/4/2019
|
0.00 / 0.00%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
74.02
|
100
|
|
7/3/2019
|
0.00 / 0.00%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
74.02
|
0
|
|
7/2/2019
|
-0.10 / -0.11%
|
93.00
|
93.00
|
91.00
|
92.90
|
91.11
|
74.02
|
450
|
|
7/1/2019
|
-2.00 / -2.11%
|
88.50
|
93.00
|
88.50
|
93.00
|
90.75
|
74.10
|
250
|
|
6/28/2019
|
+6.20 / +6.98%
|
88.70
|
95.00
|
88.70
|
95.00
|
90.91
|
75.70
|
110
|
|
6/27/2019
|
-0.20 / -0.22%
|
89.00
|
89.00
|
83.80
|
88.80
|
87.50
|
70.76
|
160
|
|
6/26/2019
|
-1.00 / -1.11%
|
89.70
|
89.70
|
89.00
|
89.00
|
89.52
|
70.92
|
1,050
|
|
6/25/2019
|
-2.70 / -2.91%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
71.71
|
20
|
|
6/24/2019
|
-1.30 / -1.38%
|
92.80
|
94.00
|
92.70
|
92.70
|
93.05
|
73.86
|
1,090
|
|
6/21/2019
|
+2.00 / +2.17%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
74.90
|
30
|
|
6/20/2019
|
-1.20 / -1.29%
|
93.20
|
95.00
|
92.00
|
92.00
|
93.01
|
73.31
|
1,430
|
|
6/19/2019
|
-4.80 / -4.90%
|
93.20
|
93.20
|
93.20
|
93.20
|
93.20
|
74.26
|
90
|
|
6/18/2019
|
-1.80 / -1.80%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.58
|
78.09
|
2,070
|
|
6/17/2019
|
-0.20 / -0.20%
|
99.80
|
99.80
|
99.80
|
99.80
|
99.80
|
79.52
|
10
|
|
6/14/2019
|
-1.00 / -0.99%
|
94.00
|
100.90
|
94.00
|
100.00
|
95.24
|
79.68
|
1,050
|
|
6/13/2019
|
0.00 / 0.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
80.48
|
0
|
|
6/12/2019
|
-0.80 / -0.79%
|
101.00
|
101.00
|
100.90
|
101.00
|
100.98
|
80.48
|
9,790
|
|
6/11/2019
|
+3.80 / +3.88%
|
102.00
|
102.00
|
101.80
|
101.80
|
101.89
|
81.12
|
530
|
|
6/10/2019
|
+1.00 / +1.03%
|
97.50
|
98.00
|
97.50
|
98.00
|
97.75
|
78.09
|
600
|
|
6/7/2019
|
-6.00 / -5.83%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
77.29
|
200
|
|
6/6/2019
|
+3.90 / +3.94%
|
99.10
|
103.00
|
99.10
|
103.00
|
102.94
|
82.07
|
5,110
|
|
6/5/2019
|
-3.70 / -3.60%
|
102.80
|
102.80
|
99.10
|
99.10
|
101.87
|
78.96
|
7,500
|
|
6/4/2019
|
+3.80 / +3.84%
|
92.10
|
103.00
|
92.10
|
102.80
|
101.87
|
81.91
|
28,310
|
|
6/3/2019
|
+1.00 / +1.02%
|
98.00
|
99.00
|
98.00
|
99.00
|
98.07
|
78.88
|
8,790
|
|
5/31/2019
|
-1.00 / -1.01%
|
99.10
|
99.10
|
98.00
|
98.00
|
98.04
|
78.09
|
9,680
|
|
5/30/2019
|
0.00 / 0.00%
|
98.90
|
99.00
|
98.00
|
99.00
|
98.73
|
78.88
|
2,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
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.
|