Vinacafe Bien Hoa JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	195,300.00	195,300.00	195,300.00	195,300.00	155,129.93	100
2023-08-17	200,000.00	200,000.00	195,500.00	196,100.00	155,765.39	1,700
2023-08-16	200,000.00	200,000.00	200,000.00	200,000.00	158,863.22	100
2023-08-15	204,700.00	204,700.00	196,000.00	201,200.00	159,816.40	1,900
2023-08-14	192,300.00	193,700.00	192,300.00	193,700.00	153,859.03	200
2023-08-11	190,700.00	196,900.00	190,700.00	191,800.00	152,349.83	1,200
2023-08-10	190,400.00	196,600.00	190,400.00	190,800.00	151,555.51	400
2023-08-09	200,000.00	200,000.00	193,600.00	196,600.00	156,162.54	700
2023-08-08	196,900.00	196,900.00	196,800.00	196,800.00	156,321.41	1,900
2023-08-07	196,900.00	199,900.00	196,900.00	199,900.00	158,783.79	500
2023-08-02	200,000.00	200,000.00	195,100.00	195,100.00	154,971.07	200
2023-07-31	197,000.00	200,300.00	196,100.00	200,300.00	159,101.51	600
2023-07-28	194,000.00	200,800.00	194,000.00	200,800.00	159,498.67	200
2023-07-27	200,000.00	200,000.00	196,000.00	196,100.00	155,765.39	2,000
2023-07-26	200,700.00	200,700.00	200,700.00	200,700.00	159,419.24	100
2023-07-25	204,600.00	204,600.00	196,000.00	200,900.00	159,578.10	700
2023-07-24	198,900.00	204,900.00	195,000.00	204,900.00	162,755.37	3,000
2023-07-20	198,900.00	198,900.00	198,900.00	198,900.00	157,989.47	100
2023-07-19	194,100.00	198,900.00	194,100.00	198,900.00	157,989.47	1,700
2023-07-18	204,400.00	204,400.00	204,400.00	204,400.00	162,358.21	300
2023-07-17	196,400.00	204,400.00	196,300.00	204,400.00	162,358.21	400
2023-07-14	196,100.00	196,300.00	196,100.00	196,300.00	155,924.25	300
2023-07-13	203,400.00	203,400.00	196,000.00	196,000.00	155,685.95	200
2023-07-12	196,000.00	196,000.00	196,000.00	196,000.00	155,685.95	200
2023-07-11	195,100.00	198,900.00	195,000.00	198,900.00	157,989.47	600
2023-07-07	201,700.00	201,700.00	201,700.00	201,700.00	160,213.56	100
2023-07-06	198,000.00	198,000.00	198,000.00	198,000.00	157,274.59	100
2023-07-05	199,000.00	199,900.00	199,000.00	199,900.00	158,783.79	200
2023-07-04	197,700.00	197,700.00	197,200.00	197,600.00	156,956.86	800
2023-07-03	202,900.00	202,900.00	202,900.00	202,900.00	161,166.74	100
2023-06-30	196,500.00	196,500.00	196,500.00	196,500.00	156,083.11	100
2023-06-29	204,900.00	204,900.00	199,900.00	199,900.00	158,783.79	400
2023-06-28	195,500.00	195,900.00	195,500.00	195,800.00	155,527.09	600
2023-06-27	200,000.00	200,000.00	195,500.00	196,500.00	156,083.11	300
2023-06-23	194,400.00	206,900.00	194,300.00	206,900.00	164,344.00	300
2023-06-22	202,800.00	209,900.00	202,800.00	208,400.00	165,535.47	400
2023-06-21	202,800.00	202,800.00	202,800.00	202,800.00	161,087.30	100
2023-06-20	200,000.00	200,000.00	200,000.00	200,000.00	158,863.22	300
2023-06-16	199,000.00	200,500.00	199,000.00	200,000.00	158,863.22	400
2023-06-15	198,000.00	198,000.00	198,000.00	198,000.00	157,274.59	100
2023-06-14	190,200.00	197,000.00	190,200.00	197,000.00	156,480.27	500
2023-06-13	190,500.00	197,000.00	190,500.00	197,000.00	156,480.27	700
2023-06-12	198,200.00	198,500.00	198,200.00	198,500.00	157,671.75	400
2023-06-09	201,600.00	201,600.00	201,500.00	201,500.00	160,054.69	300
2023-06-08	211,000.00	211,000.00	201,500.00	201,500.00	160,054.69	200
2023-06-06	209,800.00	209,800.00	200,600.00	200,600.00	159,339.81	200
2023-06-05	208,900.00	208,900.00	208,300.00	208,300.00	165,456.04	200
2023-06-01	201,600.00	201,600.00	198,100.00	198,100.00	157,354.02	600
2023-05-31	202,100.00	202,100.00	201,500.00	201,500.00	160,054.69	600
2023-05-26	201,100.00	206,400.00	201,100.00	206,400.00	163,946.84	400
2023-05-25	210,000.00	210,000.00	210,000.00	210,000.00	166,806.38	100
2023-05-24	203,800.00	203,900.00	203,500.00	203,500.00	161,643.33	600
2023-05-23	203,900.00	203,900.00	203,900.00	203,900.00	161,961.05	100
2023-05-22	201,900.00	201,900.00	201,800.00	201,900.00	160,372.42	800
2023-05-17	202,000.00	202,000.00	202,000.00	202,000.00	160,451.85	200
2023-05-16	200,600.00	200,600.00	200,600.00	200,600.00	159,339.81	100
2023-05-15	204,900.00	204,900.00	200,600.00	200,600.00	159,339.81	200
2023-05-12	200,100.00	202,000.00	200,100.00	201,900.00	160,372.42	500
2023-05-08	202,100.00	202,500.00	200,100.00	202,000.00	160,451.85	1,000
2023-05-05	202,700.00	202,700.00	202,200.00	202,200.00	160,610.71	400

← NewerPage 12 of 16 · 939 trading daysOlder →

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.