Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 224,100.00 | 224,100.00 | 212,100.00 | 216,500.00 | 171,969.43 | 1,400 |
| 2024-04-19 | 215,800.00 | 224,400.00 | 215,800.00 | 224,000.00 | 177,926.81 | 400 |
| 2024-04-17 | 215,300.00 | 227,900.00 | 215,200.00 | 215,800.00 | 171,413.41 | 1,400 |
| 2024-04-16 | 215,200.00 | 215,200.00 | 215,200.00 | 215,200.00 | 170,936.82 | 100 |
| 2024-04-15 | 220,100.00 | 228,000.00 | 214,000.00 | 222,300.00 | 176,576.47 | 2,500 |
| 2024-04-11 | 227,100.00 | 230,000.00 | 227,100.00 | 230,000.00 | 182,692.70 | 500 |
| 2024-04-10 | 231,800.00 | 231,800.00 | 230,000.00 | 230,900.00 | 183,407.59 | 700 |
| 2024-04-09 | 227,300.00 | 227,300.00 | 227,300.00 | 227,300.00 | 180,548.05 | 100 |
| 2024-04-08 | 230,000.00 | 230,000.00 | 227,100.00 | 227,200.00 | 180,468.62 | 400 |
| 2024-04-05 | 233,400.00 | 233,400.00 | 230,200.00 | 230,200.00 | 182,851.57 | 2,000 |
| 2024-04-04 | 231,400.00 | 231,400.00 | 230,400.00 | 230,400.00 | 183,010.43 | 500 |
| 2024-04-03 | 230,000.00 | 231,300.00 | 229,900.00 | 229,900.00 | 182,613.27 | 800 |
| 2024-04-02 | 220,500.00 | 222,100.00 | 220,500.00 | 222,100.00 | 176,417.60 | 300 |
| 2024-04-01 | 235,100.00 | 240,000.00 | 227,000.00 | 227,800.00 | 180,945.21 | 1,600 |
| 2024-03-29 | 240,000.00 | 244,500.00 | 240,000.00 | 240,000.00 | 190,635.86 | 800 |
| 2024-03-28 | 246,900.00 | 248,800.00 | 232,500.00 | 235,600.00 | 187,140.87 | 3,100 |
| 2024-03-27 | 232,700.00 | 232,700.00 | 230,000.00 | 232,700.00 | 184,837.36 | 4,100 |
| 2024-03-26 | 216,000.00 | 217,500.00 | 216,000.00 | 217,500.00 | 172,763.75 | 900 |
| 2024-03-25 | 202,000.00 | 203,300.00 | 202,000.00 | 203,300.00 | 161,484.46 | 3,900 |
| 2024-03-18 | 190,000.00 | 190,000.00 | 189,600.00 | 190,000.00 | 150,920.06 | 600 |
| 2024-03-15 | 191,100.00 | 191,700.00 | 191,100.00 | 191,700.00 | 152,270.40 | 300 |
| 2024-03-14 | 191,500.00 | 194,500.00 | 191,500.00 | 194,500.00 | 154,494.48 | 1,000 |
| 2024-03-13 | 191,500.00 | 191,700.00 | 185,000.00 | 191,700.00 | 152,270.40 | 2,300 |
| 2024-03-12 | 191,600.00 | 191,600.00 | 191,600.00 | 191,600.00 | 152,190.96 | 100 |
| 2024-03-11 | 190,200.00 | 191,500.00 | 190,200.00 | 191,500.00 | 152,111.53 | 800 |
| 2024-03-08 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 150,920.06 | 500 |
| 2024-03-07 | 190,000.00 | 190,400.00 | 190,000.00 | 190,400.00 | 151,237.78 | 400 |
| 2024-03-06 | 190,400.00 | 190,400.00 | 190,400.00 | 190,400.00 | 151,237.78 | 200 |
| 2024-03-05 | 190,000.00 | 190,400.00 | 190,000.00 | 190,400.00 | 151,237.78 | 1,100 |
| 2024-03-04 | 186,500.00 | 186,500.00 | 186,500.00 | 186,500.00 | 148,139.95 | 200 |
| 2024-03-01 | 186,400.00 | 186,400.00 | 186,400.00 | 186,400.00 | 148,060.52 | 100 |
| 2024-02-29 | 190,000.00 | 190,000.00 | 186,100.00 | 186,100.00 | 147,822.23 | 1,000 |
| 2024-02-27 | 190,000.00 | 190,500.00 | 186,000.00 | 186,000.00 | 147,742.79 | 1,200 |
| 2024-02-23 | 189,600.00 | 190,000.00 | 189,600.00 | 190,000.00 | 150,920.06 | 500 |
| 2024-02-22 | 189,400.00 | 189,500.00 | 189,400.00 | 189,500.00 | 150,522.90 | 700 |
| 2024-02-21 | 185,400.00 | 185,400.00 | 185,400.00 | 185,400.00 | 147,266.20 | 200 |
| 2024-02-19 | 184,300.00 | 185,000.00 | 184,300.00 | 185,000.00 | 146,948.48 | 200 |
| 2024-02-16 | 184,300.00 | 188,500.00 | 184,300.00 | 184,600.00 | 146,630.75 | 300 |
| 2024-02-15 | 189,000.00 | 189,000.00 | 184,200.00 | 184,200.00 | 146,313.02 | 200 |
| 2024-02-06 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 146,154.16 | 100 |
| 2024-02-05 | 184,100.00 | 186,000.00 | 184,100.00 | 186,000.00 | 147,742.79 | 700 |
| 2024-02-02 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 147,742.79 | 100 |
| 2024-02-01 | 184,500.00 | 184,500.00 | 184,500.00 | 184,500.00 | 146,551.32 | 100 |
| 2024-01-31 | 184,000.00 | 184,000.00 | 183,400.00 | 183,400.00 | 145,677.57 | 700 |
| 2024-01-29 | 182,400.00 | 195,000.00 | 182,400.00 | 185,000.00 | 146,948.48 | 800 |
| 2024-01-26 | 182,300.00 | 182,300.00 | 182,300.00 | 182,300.00 | 144,803.82 | 100 |
| 2024-01-25 | 185,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 146,948.48 | 100 |
| 2024-01-23 | 186,000.00 | 186,000.00 | 185,600.00 | 185,600.00 | 147,425.07 | 400 |
| 2024-01-19 | 186,000.00 | 186,000.00 | 184,100.00 | 184,100.00 | 146,233.59 | 400 |
| 2024-01-18 | 184,000.00 | 185,000.00 | 184,000.00 | 185,000.00 | 146,948.48 | 200 |
| 2024-01-17 | 181,600.00 | 181,600.00 | 181,600.00 | 181,600.00 | 144,247.80 | 100 |
| 2024-01-16 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 146,154.16 | 200 |
| 2024-01-15 | 182,100.00 | 185,000.00 | 182,100.00 | 184,000.00 | 146,154.16 | 300 |
| 2024-01-09 | 194,900.00 | 194,900.00 | 194,900.00 | 194,900.00 | 154,812.21 | 1,000 |
| 2024-01-03 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 146,154.16 | 400 |
| 2024-01-02 | 181,100.00 | 184,800.00 | 181,100.00 | 184,800.00 | 146,789.61 | 200 |
| 2023-12-29 | 189,700.00 | 189,700.00 | 189,200.00 | 189,200.00 | 150,284.61 | 200 |
| 2023-12-28 | 181,100.00 | 189,700.00 | 181,100.00 | 189,400.00 | 150,443.47 | 600 |
| 2023-12-27 | 181,100.00 | 181,100.00 | 181,100.00 | 181,100.00 | 143,850.64 | 100 |
| 2023-12-25 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | 146,233.59 | 100 |
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.