|
Live Quote:
On
|
|
|
|
|
Friday, May 9, 2025 6:44:55 PM - Markets open
|
|
|
|
|
|
|
|
Hanoi Beer Trading Joint Stock Company (HAT : HNX)
Consumer Goods : Brewers
|
43.80
-0.20/-0.45%
3:10:01 PM
|
|
|
|
Closing price on 6/28/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
3,800 |
| Split-adjusted Price |
14.96 |
|
|
HAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.46
|
14.96
|
3,800
|
|
|
6/27/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.79
|
0
|
|
|
6/24/2022
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.29
|
14.79
|
2,200
|
|
|
6/23/2022
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
14.54
|
3,000
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.11
|
0
|
|
|
6/21/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.11
|
0
|
|
|
6/20/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.11
|
0
|
|
|
6/17/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.11
|
300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.11
|
0
|
|
|
6/15/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
14.11
|
3,400
|
|
|
6/14/2022
|
-0.90 / -5.14%
|
16.30
|
17.50
|
16.30
|
16.60
|
17.16
|
14.19
|
9,500
|
|
|
6/13/2022
|
-0.90 / -4.76%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.29
|
14.96
|
1,200
|
|
|
6/10/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.71
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.71
|
0
|
|
|
6/8/2022
|
-0.60 / -3.08%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.91
|
15.71
|
1,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.21
|
0
|
|
|
6/6/2022
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.21
|
500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
500
|
|
|
6/2/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
0
|
|
|
6/1/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
15.79
|
1,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.43
|
15.79
|
1,900
|
|
|
5/26/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
0
|
|
|
5/25/2022
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.79
|
600
|
|
|
5/24/2022
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.29
|
200
|
|
|
5/23/2022
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.83
|
16.46
|
700
|
|
|
5/20/2022
|
-1.90 / -8.72%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.14
|
16.54
|
1,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.12
|
100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.80
|
21.80
|
21.68
|
18.12
|
1,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 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.
|