Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-25 | 184,100.00 | 184,100.00 | 184,100.00 | 184,100.00 | 146,233.59 | 100 |
| 2023-12-22 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 146,154.16 | 500 |
| 2023-12-21 | 181,200.00 | 194,700.00 | 181,200.00 | 194,700.00 | 154,653.34 | 1,300 |
| 2023-12-20 | 194,800.00 | 194,800.00 | 194,800.00 | 194,800.00 | 154,732.78 | 100 |
| 2023-12-18 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 154,891.64 | 100 |
| 2023-12-15 | 194,900.00 | 194,900.00 | 194,900.00 | 194,900.00 | 154,812.21 | 300 |
| 2023-12-14 | 190,100.00 | 195,000.00 | 190,000.00 | 195,000.00 | 154,891.64 | 800 |
| 2023-12-13 | 194,900.00 | 195,000.00 | 194,900.00 | 195,000.00 | 154,891.64 | 1,000 |
| 2023-12-12 | 195,000.00 | 195,000.00 | 194,500.00 | 194,500.00 | 154,494.48 | 200 |
| 2023-12-08 | 176,300.00 | 185,100.00 | 176,300.00 | 185,100.00 | 147,027.91 | 300 |
| 2023-12-07 | 182,500.00 | 185,100.00 | 182,500.00 | 185,100.00 | 147,027.91 | 300 |
| 2023-12-06 | 193,500.00 | 196,000.00 | 193,500.00 | 196,000.00 | 155,685.95 | 500 |
| 2023-12-05 | 182,900.00 | 185,000.00 | 182,900.00 | 185,000.00 | 146,948.48 | 2,200 |
| 2023-12-04 | 184,500.00 | 184,500.00 | 176,000.00 | 180,600.00 | 143,453.49 | 700 |
| 2023-12-01 | 184,600.00 | 184,600.00 | 184,600.00 | 184,600.00 | 146,630.75 | 200 |
| 2023-11-30 | 184,900.00 | 184,900.00 | 184,900.00 | 184,900.00 | 146,869.05 | 1,000 |
| 2023-11-22 | 189,900.00 | 189,900.00 | 189,900.00 | 189,900.00 | 150,840.63 | 100 |
| 2023-11-20 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 147,742.79 | 100 |
| 2023-11-13 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 147,742.79 | 300 |
| 2023-11-09 | 190,900.00 | 190,900.00 | 190,900.00 | 190,900.00 | 151,634.94 | 200 |
| 2023-11-08 | 190,900.00 | 190,900.00 | 190,900.00 | 190,900.00 | 151,634.94 | 200 |
| 2023-11-01 | 187,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 148,537.11 | 100 |
| 2023-10-27 | 187,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 148,537.11 | 100 |
| 2023-10-26 | 186,600.00 | 187,000.00 | 186,600.00 | 187,000.00 | 148,537.11 | 300 |
| 2023-10-23 | 187,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 148,537.11 | 300 |
| 2023-10-20 | 187,200.00 | 199,000.00 | 187,000.00 | 187,000.00 | 148,537.11 | 600 |
| 2023-10-19 | 187,300.00 | 187,300.00 | 187,200.00 | 187,200.00 | 148,695.97 | 300 |
| 2023-10-18 | 187,400.00 | 187,400.00 | 187,300.00 | 187,300.00 | 148,775.40 | 700 |
| 2023-10-17 | 189,900.00 | 189,900.00 | 187,300.00 | 187,300.00 | 148,775.40 | 200 |
| 2023-10-16 | 190,900.00 | 191,900.00 | 187,600.00 | 187,600.00 | 149,013.70 | 700 |
| 2023-10-13 | 187,400.00 | 191,900.00 | 187,400.00 | 191,900.00 | 152,429.26 | 200 |
| 2023-10-11 | 187,300.00 | 187,300.00 | 187,300.00 | 187,300.00 | 148,775.40 | 100 |
| 2023-10-10 | 187,100.00 | 187,100.00 | 187,100.00 | 187,100.00 | 148,616.54 | 100 |
| 2023-10-09 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 150,920.06 | 100 |
| 2023-10-06 | 186,200.00 | 186,200.00 | 186,200.00 | 186,200.00 | 147,901.66 | 100 |
| 2023-10-04 | 189,900.00 | 189,900.00 | 189,900.00 | 189,900.00 | 150,840.63 | 100 |
| 2023-10-03 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 150,920.06 | 100 |
| 2023-10-02 | 186,100.00 | 190,000.00 | 186,100.00 | 190,000.00 | 150,920.06 | 500 |
| 2023-09-29 | 190,000.00 | 190,000.00 | 186,500.00 | 186,500.00 | 148,139.95 | 700 |
| 2023-09-28 | 190,500.00 | 190,500.00 | 190,000.00 | 190,000.00 | 150,920.06 | 600 |
| 2023-09-27 | 190,000.00 | 191,200.00 | 190,000.00 | 191,000.00 | 151,714.37 | 1,000 |
| 2023-09-22 | 193,100.00 | 193,100.00 | 193,000.00 | 193,100.00 | 153,382.44 | 400 |
| 2023-09-20 | 193,500.00 | 193,500.00 | 193,100.00 | 193,100.00 | 153,382.44 | 200 |
| 2023-09-19 | 194,700.00 | 194,700.00 | 194,000.00 | 194,000.00 | 154,097.32 | 400 |
| 2023-09-18 | 195,000.00 | 195,700.00 | 195,000.00 | 195,000.00 | 154,891.64 | 1,100 |
| 2023-09-15 | 195,300.00 | 195,800.00 | 195,000.00 | 195,800.00 | 155,527.09 | 400 |
| 2023-09-14 | 196,000.00 | 196,900.00 | 196,000.00 | 196,900.00 | 156,400.84 | 200 |
| 2023-09-11 | 194,100.00 | 199,000.00 | 194,100.00 | 199,000.00 | 158,068.90 | 200 |
| 2023-09-08 | 194,100.00 | 199,400.00 | 194,100.00 | 199,400.00 | 158,386.63 | 800 |
| 2023-09-07 | 194,400.00 | 194,400.00 | 194,100.00 | 194,400.00 | 154,415.05 | 1,300 |
| 2023-09-06 | 194,000.00 | 194,600.00 | 193,600.00 | 194,600.00 | 154,573.91 | 1,300 |
| 2023-09-05 | 194,700.00 | 194,700.00 | 194,600.00 | 194,700.00 | 154,653.34 | 1,300 |
| 2023-08-31 | 196,000.00 | 196,000.00 | 194,700.00 | 194,800.00 | 154,732.78 | 500 |
| 2023-08-30 | 195,000.00 | 195,200.00 | 195,000.00 | 195,200.00 | 155,050.50 | 900 |
| 2023-08-29 | 195,000.00 | 195,100.00 | 195,000.00 | 195,000.00 | 154,891.64 | 500 |
| 2023-08-28 | 195,000.00 | 195,100.00 | 195,000.00 | 195,000.00 | 154,891.64 | 1,000 |
| 2023-08-25 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 154,891.64 | 100 |
| 2023-08-24 | 195,000.00 | 195,100.00 | 194,700.00 | 194,700.00 | 154,653.34 | 300 |
| 2023-08-23 | 196,100.00 | 196,100.00 | 196,100.00 | 196,100.00 | 155,765.39 | 100 |
| 2023-08-22 | 198,200.00 | 198,200.00 | 194,100.00 | 194,100.00 | 154,176.75 | 200 |
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.