Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-20 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | 200 |
| 2026-03-19 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 200 |
| 2026-03-18 | 322,000.00 | 322,000.00 | 320,000.00 | 320,100.00 | 320,100.00 | 500 |
| 2026-03-17 | 318,000.00 | 319,500.00 | 315,000.00 | 319,500.00 | 319,500.00 | 700 |
| 2026-03-16 | 317,900.00 | 317,900.00 | 317,900.00 | 317,900.00 | 317,900.00 | 100 |
| 2026-03-13 | 313,600.00 | 313,600.00 | 307,300.00 | 307,300.00 | 307,300.00 | 200 |
| 2026-03-12 | 316,800.00 | 317,900.00 | 315,000.00 | 317,400.00 | 317,400.00 | 900 |
| 2026-03-09 | 305,000.00 | 305,000.00 | 300,100.00 | 300,100.00 | 300,100.00 | 5,000 |
| 2026-03-06 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 600 |
| 2026-03-05 | 312,000.00 | 312,000.00 | 312,000.00 | 312,000.00 | 312,000.00 | 100 |
| 2026-03-04 | 301,000.00 | 302,000.00 | 301,000.00 | 302,000.00 | 302,000.00 | 200 |
| 2026-03-03 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 300 |
| 2026-02-27 | 309,200.00 | 310,000.00 | 309,200.00 | 310,000.00 | 310,000.00 | 300 |
| 2026-02-26 | 309,200.00 | 309,200.00 | 309,200.00 | 309,200.00 | 309,200.00 | 100 |
| 2026-02-25 | 307,000.00 | 309,000.00 | 307,000.00 | 309,000.00 | 309,000.00 | 800 |
| 2026-02-24 | 302,500.00 | 302,700.00 | 302,000.00 | 302,700.00 | 302,700.00 | 400 |
| 2026-02-23 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 100 |
| 2026-02-13 | 317,900.00 | 318,000.00 | 317,900.00 | 318,000.00 | 318,000.00 | 300 |
| 2026-02-12 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 100 |
| 2026-02-11 | 312,000.00 | 312,000.00 | 311,900.00 | 311,900.00 | 311,900.00 | 300 |
| 2026-02-10 | 301,500.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 600 |
| 2026-02-09 | 301,000.00 | 309,900.00 | 298,000.00 | 300,700.00 | 300,700.00 | 600 |
| 2026-02-06 | 307,500.00 | 307,500.00 | 307,500.00 | 307,500.00 | 307,500.00 | 100 |
| 2026-02-05 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 100 |
| 2026-02-04 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 100 |
| 2026-02-03 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 100 |
| 2026-02-02 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 100 |
| 2026-01-30 | 300,000.00 | 300,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 1,300 |
| 2026-01-29 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 200 |
| 2026-01-28 | 305,000.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 400 |
| 2026-01-27 | 304,900.00 | 305,000.00 | 298,000.00 | 305,000.00 | 305,000.00 | 1,000 |
| 2026-01-26 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 100 |
| 2026-01-23 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 100 |
| 2026-01-22 | 310,000.00 | 319,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 1,000 |
| 2026-01-21 | 305,000.00 | 305,000.00 | 302,000.00 | 302,000.00 | 302,000.00 | 400 |
| 2026-01-20 | 298,000.00 | 299,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | 500 |
| 2026-01-19 | 299,000.00 | 299,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 200 |
| 2026-01-16 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 800 |
| 2026-01-15 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 300 |
| 2026-01-14 | 300,000.00 | 300,000.00 | 295,000.00 | 296,000.00 | 296,000.00 | 700 |
| 2026-01-13 | 300,000.00 | 300,000.00 | 288,600.00 | 288,600.00 | 288,600.00 | 700 |
| 2026-01-12 | 284,000.00 | 306,000.00 | 284,000.00 | 306,000.00 | 306,000.00 | 300 |
| 2026-01-09 | 291,000.00 | 292,000.00 | 290,600.00 | 292,000.00 | 292,000.00 | 400 |
| 2026-01-08 | 290,000.00 | 291,000.00 | 289,100.00 | 291,000.00 | 291,000.00 | 1,800 |
| 2026-01-07 | 285,200.00 | 289,200.00 | 285,200.00 | 289,200.00 | 289,200.00 | 900 |
| 2026-01-06 | 288,000.00 | 288,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 1,400 |
| 2026-01-05 | 288,000.00 | 288,900.00 | 288,000.00 | 288,000.00 | 288,000.00 | 900 |
| 2025-12-31 | 287,300.00 | 287,300.00 | 287,300.00 | 287,300.00 | 287,300.00 | 100 |
| 2025-12-29 | 286,100.00 | 288,400.00 | 285,700.00 | 285,700.00 | 285,700.00 | 1,300 |
| 2025-12-26 | 285,000.00 | 285,600.00 | 285,000.00 | 285,600.00 | 285,600.00 | 400 |
| 2025-12-25 | 285,900.00 | 286,800.00 | 285,600.00 | 285,600.00 | 285,600.00 | 1,600 |
| 2025-12-23 | 286,200.00 | 286,500.00 | 286,000.00 | 286,000.00 | 286,000.00 | 500 |
| 2025-12-22 | 286,200.00 | 286,200.00 | 286,200.00 | 286,200.00 | 286,200.00 | 100 |
| 2025-12-19 | 286,000.00 | 286,200.00 | 285,000.00 | 285,000.00 | 285,000.00 | 300 |
| 2025-12-18 | 290,000.00 | 290,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 |
| 2025-12-17 | 286,000.00 | 286,000.00 | 285,900.00 | 285,900.00 | 285,900.00 | 300 |
| 2025-12-16 | 285,000.00 | 286,000.00 | 285,000.00 | 286,000.00 | 286,000.00 | 400 |
| 2025-12-15 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 1,600 |
| 2025-12-12 | 290,000.00 | 290,000.00 | 285,000.00 | 285,100.00 | 285,100.00 | 2,800 |
| 2025-12-11 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 48,000.0000 VND |
| 2024-09-06 | 25,000.0000 VND |
| 2021-12-15 | 25,000.0000 VND |
| 2020-10-19 | 25,000.0000 VND |
| 2019-08-16 | 24,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.