Vinacafe Bien Hoa JSC historical data
| 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 |
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.