HOSE · BHN · stock
Hanoi Beer Alcohol and Beverage Joint Stock Corporation (BHN) stock price history
Every HOSE trading session of Hanoi Beer Alcohol and Beverage Joint Stock Corporation from Oct 28, 2016 to Sep 28, 2026: 2,359 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHN adjusted close, 2016 to 2026
- ₫155,280
- All time high, 2016
- ₫31,940
- 52 week high, ₫25,860 low
- 2,359
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BHN key facts
- Hanoi Beer Alcohol and Beverage Joint Stock Corporation (BHN) closed at ₫27,050 on Sep 28, 2026 on HOSE.
- BHN's all time high close is ₫155,280, set on Dec 16, 2016; its all time low close is ₫26,040 on Jul 27, 2026.
- BHN's 52 week range is ₫25,860 to ₫31,940.
- BHN returned -11.0% over the year to Sep 28, 2026 and -45.3% over five years.
- Since Oct 28, 2016 BHN returned -28%, -3.3% a year compounded.
- BHN's deepest drawdown was -83.2% from Dec 16, 2016 to Jul 27, 2026.
- DataCedar holds 2,359 daily sessions of BHN history from Oct 28, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BHN price chart, 2016 to 2026
BHN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -0.3% |
| 6 months | -2.2% |
| Year to date | -4.5% |
| 1 year | -11.0% |
| 3 years | -20.7% |
| 5 years | -45.3% |
| 10 years | n/a |
| Since Oct 28, 2016 | -28.0% |
| Compound annual growth, 9.9 years | -3.3% |
BHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫155,280 on Dec 16, 2016
- All time low close
- ₫26,040 on Jul 27, 2026
- 52 week high
- ₫31,940 on Feb 2, 2026
- 52 week low
- ₫25,860 on May 14, 2026
- Deepest drawdown
- -83.2% from Dec 16, 2016 to Jul 27, 2026, not yet recovered
- Best single session
- +16.4% on Dec 7, 2016
- Worst single session
- -20.5% on Dec 19, 2016
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +4%
- Worst calendar year
- 2018, -37%
BHN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 28, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫28,130 | ₫31,940 | ₫25,860 | ₫27,050 | -4.5% | 647.3K | 174 |
| 2025 | ₫33,150 | ₫34,480 | ₫27,400 | ₫28,310 | -15.4% | 1M | 219 |
| 2024 | ₫32,820 | ₫35,360 | ₫31,130 | ₫33,460 | -1.1% | 511.7K | 226 |
| 2023 | ₫37,760 | ₫39,940 | ₫30,980 | ₫33,830 | -10.5% | 853.5K | 240 |
| 2022 | ₫47,910 | ₫50,700 | ₫34,310 | ₫37,800 | -21.0% | 599.5K | 237 |
| 2021 | ₫58,820 | ₫65,150 | ₫37,510 | ₫47,830 | -18.7% | 1.5M | 247 |
| 2020 | ₫57,910 | ₫60,730 | ₫31,200 | ₫58,820 | +2.1% | 1.7M | 245 |
| 2019 | ₫56,740 | ₫78,520 | ₫54,180 | ₫57,610 | +1.5% | 896.6K | 235 |
| 2018 | ₫89,660 | ₫120,270 | ₫52,610 | ₫56,740 | -36.5% | 1.2M | 246 |
| 2017 | ₫85,960 | ₫114,880 | ₫50,200 | ₫89,380 | +3.6% | 5.9M | 244 |
| 2016 | ₫37,550 | ₫155,280 | ₫37,550 | ₫86,300 | n/a | 3.1M | 46 |
BHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫27,050 | -4.1% |
| August 2026 | ₫28,220 | +5.4% |
| July 2026 | ₫26,770 | -1.3% |
| June 2026 | ₫27,130 | +1.5% |
| May 2026 | ₫26,720 | -2.0% |
| April 2026 | ₫27,260 | +1.8% |
| March 2026 | ₫26,770 | -7.8% |
| February 2026 | ₫29,030 | -2.7% |
| January 2026 | ₫29,850 | +5.4% |
| December 2025 | ₫28,310 | +0.6% |
| November 2025 | ₫28,130 | -0.1% |
| October 2025 | ₫28,170 | -5.3% |
About the BHN data
Daily bars. 2,359 sessions from Oct 28, 2016 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BAF BAF Viet Nam Agriculture Joint Stock Company
- BCE Binh Duong Construction and Civil Engineering Joint Stock Company
- BCM Becamex Investment and Industrial Development Group
- BFC Binh Dien Fertilizer Joint Stock Company
- BIC BIDV Insurance Corporation
- BID Joint Stock Commercial Bank for Investment and Development of Vietnam
- BKG BKG Viet Nam Investment Joint Stock Company
- BMC Binh Dinh Minerals Joint Stock Company
Common questions
BHN share price history
