Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 203,000.00 | 203,000.00 | 201,100.00 | 201,100.00 | 159,736.97 | 200 |
| 2023-04-28 | 205,600.00 | 207,000.00 | 205,000.00 | 205,000.00 | 162,834.80 | 1,100 |
| 2023-04-27 | 214,300.00 | 214,300.00 | 210,000.00 | 210,000.00 | 166,806.38 | 200 |
| 2023-04-25 | 201,100.00 | 206,000.00 | 200,200.00 | 206,000.00 | 163,629.12 | 900 |
| 2023-04-24 | 207,000.00 | 207,200.00 | 206,900.00 | 206,900.00 | 164,344.00 | 600 |
| 2023-04-21 | 206,900.00 | 206,900.00 | 206,900.00 | 206,900.00 | 164,344.00 | 100 |
| 2023-04-20 | 217,400.00 | 220,000.00 | 217,400.00 | 219,900.00 | 174,670.11 | 600 |
| 2023-04-19 | 219,900.00 | 219,900.00 | 215,000.00 | 217,500.00 | 172,763.75 | 700 |
| 2023-04-18 | 206,600.00 | 206,600.00 | 206,600.00 | 206,600.00 | 164,105.71 | 100 |
| 2023-04-17 | 201,100.00 | 201,100.00 | 201,100.00 | 201,100.00 | 159,736.97 | 100 |
| 2023-04-14 | 210,000.00 | 212,000.00 | 210,000.00 | 212,000.00 | 168,395.01 | 200 |
| 2023-04-13 | 209,600.00 | 209,600.00 | 209,500.00 | 209,500.00 | 166,409.22 | 200 |
| 2023-04-12 | 210,000.00 | 210,000.00 | 209,300.00 | 209,300.00 | 166,250.36 | 1,200 |
| 2023-04-11 | 208,100.00 | 216,000.00 | 208,100.00 | 209,900.00 | 166,726.95 | 300 |
| 2023-04-10 | 216,500.00 | 216,500.00 | 212,400.00 | 212,400.00 | 168,712.74 | 400 |
| 2023-04-07 | 216,900.00 | 216,900.00 | 216,900.00 | 216,900.00 | 172,287.16 | 100 |
| 2023-04-06 | 201,000.00 | 224,700.00 | 201,000.00 | 209,900.00 | 166,726.95 | 500 |
| 2023-04-05 | 208,000.00 | 220,900.00 | 197,100.00 | 210,200.00 | 166,965.24 | 700 |
| 2023-04-04 | 210,200.00 | 211,000.00 | 210,200.00 | 211,000.00 | 167,600.70 | 2,500 |
| 2023-03-31 | 217,900.00 | 218,900.00 | 217,900.00 | 218,900.00 | 173,875.79 | 3,200 |
| 2023-03-30 | 228,000.00 | 228,000.00 | 226,000.00 | 226,000.00 | 179,515.44 | 200 |
| 2023-03-29 | 220,000.00 | 222,500.00 | 219,000.00 | 222,100.00 | 176,417.60 | 2,900 |
| 2023-03-24 | 235,400.00 | 235,400.00 | 235,400.00 | 235,400.00 | 186,982.01 | 200 |
| 2023-03-23 | 220,200.00 | 220,300.00 | 220,000.00 | 220,000.00 | 174,749.54 | 900 |
| 2023-03-22 | 227,800.00 | 227,800.00 | 227,700.00 | 227,700.00 | 180,865.77 | 300 |
| 2023-03-20 | 229,900.00 | 229,900.00 | 229,800.00 | 229,800.00 | 182,533.84 | 800 |
| 2023-03-17 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 170,698.53 | 100 |
| 2023-03-14 | 230,900.00 | 230,900.00 | 230,900.00 | 230,900.00 | 183,407.59 | 100 |
| 2023-03-10 | 231,000.00 | 248,100.00 | 231,000.00 | 248,100.00 | 197,069.82 | 200 |
| 2023-03-09 | 254,900.00 | 254,900.00 | 231,900.00 | 231,900.00 | 184,201.90 | 200 |
| 2023-03-07 | 241,800.00 | 241,800.00 | 241,800.00 | 241,800.00 | 192,065.63 | 100 |
| 2023-03-06 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 206,522.18 | 200 |
| 2023-02-21 | 262,800.00 | 262,800.00 | 260,000.00 | 260,000.00 | 206,522.18 | 400 |
| 2023-02-17 | 262,900.00 | 262,900.00 | 262,900.00 | 262,900.00 | 208,825.70 | 100 |
| 2023-02-15 | 239,000.00 | 246,900.00 | 239,000.00 | 246,900.00 | 196,116.64 | 200 |
| 2023-02-10 | 236,000.00 | 237,000.00 | 236,000.00 | 237,000.00 | 188,252.91 | 200 |
| 2023-02-08 | 224,000.00 | 238,000.00 | 224,000.00 | 226,000.00 | 179,515.44 | 300 |
| 2023-02-02 | 240,800.00 | 240,800.00 | 240,800.00 | 240,800.00 | 191,271.32 | 200 |
| 2023-02-01 | 239,000.00 | 239,000.00 | 225,100.00 | 225,100.00 | 178,800.55 | 300 |
| 2023-01-31 | 237,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | 188,252.91 | 100 |
| 2023-01-19 | 216,300.00 | 238,100.00 | 216,300.00 | 222,100.00 | 176,417.60 | 400 |
| 2023-01-17 | 222,500.00 | 222,700.00 | 222,500.00 | 222,700.00 | 176,894.19 | 200 |
| 2023-01-13 | 240,900.00 | 240,900.00 | 220,100.00 | 220,100.00 | 174,828.97 | 200 |
| 2023-01-11 | 225,300.00 | 225,300.00 | 225,300.00 | 225,300.00 | 178,959.42 | 100 |
| 2023-01-09 | 240,700.00 | 240,700.00 | 240,700.00 | 240,700.00 | 191,191.88 | 200 |
| 2023-01-04 | 225,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 178,721.12 | 200 |
| 2022-12-29 | 223,100.00 | 223,100.00 | 223,000.00 | 223,000.00 | 177,132.49 | 200 |
| 2022-12-14 | 222,300.00 | 237,800.00 | 222,300.00 | 237,800.00 | 188,888.37 | 300 |
| 2022-12-12 | 222,300.00 | 222,300.00 | 222,300.00 | 222,300.00 | 176,576.47 | 100 |
| 2022-12-09 | 249,000.00 | 249,000.00 | 231,600.00 | 231,600.00 | 183,963.61 | 300 |
| 2022-12-06 | 244,800.00 | 249,000.00 | 243,000.00 | 249,000.00 | 197,784.71 | 1,700 |
| 2022-12-02 | 232,800.00 | 232,800.00 | 232,800.00 | 232,800.00 | 184,916.79 | 100 |
| 2022-12-01 | 240,000.00 | 249,400.00 | 240,000.00 | 249,400.00 | 198,102.43 | 300 |
| 2022-11-30 | 249,900.00 | 249,900.00 | 249,900.00 | 249,900.00 | 198,499.59 | 100 |
| 2022-11-28 | 245,900.00 | 245,900.00 | 245,900.00 | 245,900.00 | 195,322.33 | 100 |
| 2022-11-25 | 231,200.00 | 231,300.00 | 231,200.00 | 231,300.00 | 183,725.31 | 200 |
| 2022-11-24 | 231,200.00 | 231,200.00 | 231,200.00 | 231,200.00 | 183,645.88 | 100 |
| 2022-11-18 | 215,300.00 | 220,000.00 | 215,300.00 | 216,100.00 | 171,651.71 | 500 |
| 2022-11-17 | 220,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 174,749.54 | 300 |
| 2022-11-15 | 214,100.00 | 231,200.00 | 214,000.00 | 231,200.00 | 183,645.88 | 300 |
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.