|
Hanoi Beer Trading Joint Stock Company (HAT : HNX)
Consumer Goods : Brewers
|
40.90
-0.80/-1.92%
2:45:04 PM
|
|
|
|
Closing price on 10/16/2020
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.40 |
| Volume |
4,900 |
| Split-adjusted Price |
16.71 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.30 / -1.26%
|
23.80
|
23.80
|
22.40
|
23.50
|
23.38
|
16.71
|
4,900
|
|
|
10/15/2020
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.58
|
16.92
|
9,400
|
|
|
10/14/2020
|
+1.00 / +4.39%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.52
|
16.92
|
13,400
|
|
|
10/13/2020
|
+1.80 / +8.57%
|
21.00
|
22.80
|
21.00
|
22.80
|
21.31
|
16.21
|
47,400
|
|
|
10/12/2020
|
-0.20 / -0.94%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.03
|
14.93
|
5,500
|
|
|
10/9/2020
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.20
|
21.20
|
21.49
|
15.07
|
3,100
|
|
|
10/8/2020
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.30
|
21.30
|
21.53
|
15.15
|
3,000
|
|
|
10/7/2020
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.63
|
15.22
|
4,000
|
|
|
10/6/2020
|
-0.70 / -3.11%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.99
|
15.50
|
3,100
|
|
|
10/5/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
16.00
|
6,700
|
|
|
10/2/2020
|
+0.40 / +1.85%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.81
|
15.64
|
4,200
|
|
|
10/1/2020
|
+0.30 / +1.41%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.36
|
100
|
|
|
9/30/2020
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.86
|
15.15
|
6,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.66
|
15.64
|
2,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.64
|
2,900
|
|
|
9/25/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.64
|
6,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.99
|
15.64
|
4,500
|
|
|
9/23/2020
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.06
|
15.64
|
6,800
|
|
|
9/22/2020
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.64
|
6,100
|
|
|
9/21/2020
|
-0.70 / -2.98%
|
21.70
|
24.00
|
21.70
|
22.80
|
22.19
|
16.21
|
6,200
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.71
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.71
|
0
|
|
|
9/16/2020
|
+1.50 / +6.82%
|
21.70
|
24.00
|
21.70
|
23.50
|
21.88
|
16.71
|
25,500
|
|
|
9/15/2020
|
-0.90 / -3.93%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
15.64
|
6,100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
21.50
|
22.90
|
22.15
|
16.28
|
7,200
|
|
|
9/11/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.30
|
22.90
|
22.52
|
16.28
|
5,500
|
|
|
9/10/2020
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.74
|
16.28
|
500
|
|
|
9/9/2020
|
-0.30 / -1.32%
|
25.00
|
25.00
|
21.00
|
22.50
|
22.61
|
16.00
|
8,000
|
|
|
9/8/2020
|
-0.40 / -1.72%
|
22.90
|
23.20
|
22.80
|
22.80
|
22.89
|
16.21
|
19,400
|
|
|
9/7/2020
|
+1.40 / +6.42%
|
21.80
|
23.90
|
21.80
|
23.20
|
23.23
|
16.50
|
38,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|