Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 233,200.00 | 233,200.00 | 233,200.00 | 233,200.00 | 185,234.51 | 2,400 |
| 2024-08-23 | 219,000.00 | 219,000.00 | 218,000.00 | 218,000.00 | 173,160.91 | 2,400 |
| 2024-08-21 | 218,800.00 | 220,000.00 | 218,800.00 | 219,000.00 | 173,955.22 | 600 |
| 2024-08-20 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 173,796.36 | 200 |
| 2024-08-19 | 218,500.00 | 218,500.00 | 203,300.00 | 218,000.00 | 173,160.91 | 2,000 |
| 2024-08-16 | 218,500.00 | 218,500.00 | 218,400.00 | 218,500.00 | 173,558.07 | 500 |
| 2024-08-15 | 218,900.00 | 218,900.00 | 218,900.00 | 218,900.00 | 173,875.79 | 500 |
| 2024-08-13 | 218,700.00 | 218,700.00 | 218,400.00 | 218,500.00 | 173,558.07 | 600 |
| 2024-08-12 | 218,500.00 | 218,900.00 | 218,300.00 | 218,900.00 | 173,875.79 | 1,000 |
| 2024-08-09 | 218,900.00 | 218,900.00 | 218,900.00 | 218,900.00 | 173,875.79 | 100 |
| 2024-08-07 | 215,500.00 | 215,500.00 | 215,000.00 | 215,000.00 | 170,777.96 | 400 |
| 2024-08-05 | 215,100.00 | 215,100.00 | 215,000.00 | 215,000.00 | 170,777.96 | 1,000 |
| 2024-08-02 | 226,000.00 | 226,000.00 | 217,900.00 | 217,900.00 | 173,081.48 | 600 |
| 2024-07-26 | 217,100.00 | 217,200.00 | 217,100.00 | 217,200.00 | 172,525.46 | 400 |
| 2024-07-24 | 217,500.00 | 227,000.00 | 217,100.00 | 217,100.00 | 172,446.02 | 700 |
| 2024-07-23 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 177,767.94 | 200 |
| 2024-07-19 | 219,100.00 | 219,100.00 | 219,100.00 | 219,100.00 | 174,034.66 | 700 |
| 2024-07-17 | 219,500.00 | 219,500.00 | 219,100.00 | 219,100.00 | 174,034.66 | 200 |
| 2024-07-16 | 221,000.00 | 221,000.00 | 219,000.00 | 219,000.00 | 173,955.22 | 2,300 |
| 2024-07-15 | 222,000.00 | 222,000.00 | 218,900.00 | 218,900.00 | 173,875.79 | 600 |
| 2024-07-12 | 223,900.00 | 223,900.00 | 223,900.00 | 223,900.00 | 177,847.37 | 100 |
| 2024-07-11 | 220,100.00 | 220,100.00 | 220,100.00 | 220,100.00 | 174,828.97 | 100 |
| 2024-07-10 | 220,100.00 | 221,000.00 | 220,100.00 | 221,000.00 | 175,543.86 | 200 |
| 2024-07-09 | 227,000.00 | 227,800.00 | 220,000.00 | 220,000.00 | 174,749.54 | 900 |
| 2024-07-08 | 218,500.00 | 223,800.00 | 218,500.00 | 223,800.00 | 177,767.94 | 200 |
| 2024-07-05 | 222,000.00 | 224,000.00 | 222,000.00 | 224,000.00 | 177,926.81 | 500 |
| 2024-07-04 | 223,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | 177,132.49 | 300 |
| 2024-07-02 | 223,300.00 | 223,300.00 | 223,000.00 | 223,000.00 | 177,132.49 | 700 |
| 2024-07-01 | 223,400.00 | 223,400.00 | 220,000.00 | 223,000.00 | 177,132.49 | 300 |
| 2024-06-28 | 223,400.00 | 223,400.00 | 223,400.00 | 223,400.00 | 177,450.22 | 100 |
| 2024-06-26 | 220,000.00 | 223,000.00 | 220,000.00 | 223,000.00 | 177,132.49 | 700 |
| 2024-06-24 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 1,100 |
| 2024-06-21 | 227,900.00 | 227,900.00 | 220,000.00 | 220,000.00 | 174,749.54 | 700 |
| 2024-06-20 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 600 |
| 2024-06-19 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 176,338.17 | 200 |
| 2024-06-18 | 220,100.00 | 220,100.00 | 220,000.00 | 220,000.00 | 174,749.54 | 1,400 |
| 2024-06-17 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 1,200 |
| 2024-06-14 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 600 |
| 2024-06-12 | 224,900.00 | 224,900.00 | 220,000.00 | 220,000.00 | 174,749.54 | 700 |
| 2024-06-11 | 220,000.00 | 222,500.00 | 220,000.00 | 220,000.00 | 174,749.54 | 1,100 |
| 2024-06-10 | 218,100.00 | 220,000.00 | 218,100.00 | 220,000.00 | 174,749.54 | 900 |
| 2024-06-07 | 217,800.00 | 217,800.00 | 217,800.00 | 217,800.00 | 173,002.05 | 400 |
| 2024-06-06 | 217,100.00 | 218,000.00 | 217,000.00 | 218,000.00 | 173,160.91 | 2,000 |
| 2024-06-05 | 222,500.00 | 222,500.00 | 222,500.00 | 222,500.00 | 176,735.33 | 300 |
| 2024-06-04 | 223,800.00 | 223,800.00 | 223,400.00 | 223,500.00 | 177,529.65 | 600 |
| 2024-06-03 | 223,900.00 | 223,900.00 | 223,900.00 | 223,900.00 | 177,847.37 | 600 |
| 2024-05-30 | 225,000.00 | 225,000.00 | 217,300.00 | 217,300.00 | 172,604.89 | 200 |
| 2024-05-29 | 225,600.00 | 225,600.00 | 225,600.00 | 225,600.00 | 179,197.71 | 100 |
| 2024-05-28 | 217,600.00 | 217,600.00 | 217,600.00 | 217,600.00 | 172,843.18 | 100 |
| 2024-05-24 | 222,400.00 | 222,400.00 | 222,400.00 | 222,400.00 | 176,655.90 | 100 |
| 2024-05-22 | 223,400.00 | 223,400.00 | 223,400.00 | 223,400.00 | 177,450.22 | 200 |
| 2024-05-21 | 219,200.00 | 219,200.00 | 219,200.00 | 219,200.00 | 174,114.09 | 700 |
| 2024-05-20 | 222,900.00 | 222,900.00 | 219,100.00 | 219,100.00 | 174,034.66 | 700 |
| 2024-05-17 | 219,600.00 | 219,600.00 | 219,600.00 | 219,600.00 | 174,431.81 | 100 |
| 2024-05-16 | 215,300.00 | 219,900.00 | 215,300.00 | 219,900.00 | 174,670.11 | 400 |
| 2024-05-13 | 215,200.00 | 215,200.00 | 215,200.00 | 215,200.00 | 170,936.82 | 100 |
| 2024-05-10 | 212,500.00 | 215,100.00 | 212,500.00 | 215,100.00 | 170,857.39 | 400 |
| 2024-05-09 | 218,000.00 | 222,900.00 | 217,100.00 | 217,100.00 | 172,446.02 | 300 |
| 2024-05-06 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 200 |
| 2024-05-03 | 225,500.00 | 225,500.00 | 225,000.00 | 225,000.00 | 178,721.12 | 1,400 |
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.