Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 214,400.00 | 245,900.00 | 214,400.00 | 216,200.00 | 171,731.14 | 600 |
| 2022-11-11 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 182,692.70 | 200 |
| 2022-11-10 | 222,300.00 | 230,000.00 | 222,300.00 | 223,100.00 | 177,211.92 | 300 |
| 2022-11-09 | 215,000.00 | 229,000.00 | 215,000.00 | 229,000.00 | 181,898.39 | 300 |
| 2022-11-08 | 214,100.00 | 214,100.00 | 214,100.00 | 214,100.00 | 170,063.08 | 100 |
| 2022-11-07 | 223,400.00 | 223,400.00 | 223,400.00 | 223,400.00 | 177,450.22 | 400 |
| 2022-11-04 | 234,100.00 | 240,000.00 | 220,100.00 | 220,100.00 | 174,828.97 | 500 |
| 2022-11-03 | 235,100.00 | 235,100.00 | 235,100.00 | 235,100.00 | 186,743.71 | 100 |
| 2022-11-02 | 238,700.00 | 238,800.00 | 238,700.00 | 238,800.00 | 189,682.68 | 200 |
| 2022-11-01 | 239,800.00 | 256,500.00 | 223,100.00 | 256,500.00 | 203,742.08 | 1,200 |
| 2022-10-31 | 213,600.00 | 239,800.00 | 213,600.00 | 239,800.00 | 190,477.00 | 200 |
| 2022-10-27 | 228,900.00 | 228,900.00 | 228,900.00 | 228,900.00 | 181,818.95 | 200 |
| 2022-10-26 | 214,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 169,983.64 | 100 |
| 2022-10-25 | 213,400.00 | 216,700.00 | 213,400.00 | 216,700.00 | 172,128.30 | 200 |
| 2022-10-24 | 215,200.00 | 215,200.00 | 212,200.00 | 212,200.00 | 168,553.88 | 200 |
| 2022-10-21 | 228,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | 181,104.07 | 500 |
| 2022-10-19 | 226,600.00 | 226,600.00 | 226,600.00 | 226,600.00 | 179,992.03 | 100 |
| 2022-10-18 | 241,300.00 | 241,400.00 | 222,200.00 | 241,400.00 | 191,747.91 | 400 |
| 2022-10-17 | 236,900.00 | 236,900.00 | 236,900.00 | 236,900.00 | 188,173.48 | 100 |
| 2022-10-14 | 237,100.00 | 237,100.00 | 237,100.00 | 237,100.00 | 188,332.35 | 100 |
| 2022-10-13 | 240,700.00 | 240,700.00 | 236,900.00 | 236,900.00 | 188,173.48 | 600 |
| 2022-10-10 | 233,100.00 | 239,300.00 | 216,900.00 | 239,300.00 | 190,079.84 | 500 |
| 2022-10-07 | 236,000.00 | 236,000.00 | 233,100.00 | 233,100.00 | 185,155.08 | 300 |
| 2022-10-06 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 100 |
| 2022-10-05 | 236,500.00 | 236,500.00 | 236,500.00 | 236,500.00 | 187,855.76 | 100 |
| 2022-10-04 | 245,800.00 | 246,000.00 | 233,100.00 | 233,100.00 | 185,155.08 | 1,500 |
| 2022-10-03 | 238,100.00 | 238,100.00 | 238,100.00 | 238,100.00 | 189,126.66 | 200 |
| 2022-09-30 | 233,100.00 | 233,100.00 | 233,100.00 | 233,100.00 | 185,155.08 | 100 |
| 2022-09-29 | 242,000.00 | 255,900.00 | 241,800.00 | 250,000.00 | 198,579.02 | 1,600 |
| 2022-09-28 | 235,700.00 | 259,900.00 | 235,700.00 | 259,900.00 | 206,442.75 | 300 |
| 2022-09-27 | 244,100.00 | 244,100.00 | 244,100.00 | 244,100.00 | 193,892.56 | 100 |
| 2022-09-22 | 245,000.00 | 261,700.00 | 245,000.00 | 261,700.00 | 207,872.52 | 200 |
| 2022-09-21 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 100 |
| 2022-09-20 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 195,401.76 | 200 |
| 2022-09-15 | 247,000.00 | 247,000.00 | 246,700.00 | 246,900.00 | 196,116.64 | 1,200 |
| 2022-09-14 | 247,000.00 | 247,000.00 | 247,000.00 | 247,000.00 | 196,196.08 | 100 |
| 2022-09-13 | 249,800.00 | 249,800.00 | 245,200.00 | 245,200.00 | 194,766.31 | 400 |
| 2022-09-12 | 249,800.00 | 249,800.00 | 249,800.00 | 249,800.00 | 198,420.16 | 100 |
| 2022-09-09 | 235,500.00 | 235,500.00 | 235,500.00 | 235,500.00 | 187,061.44 | 100 |
| 2022-09-07 | 249,400.00 | 249,400.00 | 233,900.00 | 233,900.00 | 185,790.53 | 1,600 |
| 2022-09-06 | 248,900.00 | 249,400.00 | 248,900.00 | 249,400.00 | 198,102.43 | 700 |
| 2022-09-05 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 500 |
| 2022-08-31 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 100 |
| 2022-08-30 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 600 |
| 2022-08-29 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 400 |
| 2022-08-26 | 249,700.00 | 249,700.00 | 233,600.00 | 233,600.00 | 185,552.24 | 200 |
| 2022-08-25 | 233,500.00 | 249,700.00 | 233,500.00 | 249,700.00 | 198,340.73 | 300 |
| 2022-08-24 | 249,800.00 | 249,800.00 | 249,800.00 | 249,800.00 | 198,420.16 | 100 |
| 2022-08-23 | 249,800.00 | 249,800.00 | 249,800.00 | 249,800.00 | 198,420.16 | 100 |
| 2022-08-22 | 249,900.00 | 249,900.00 | 249,900.00 | 249,900.00 | 198,499.59 | 300 |
| 2022-08-19 | 254,900.00 | 264,800.00 | 254,900.00 | 264,800.00 | 210,334.90 | 600 |
| 2022-08-18 | 233,200.00 | 264,500.00 | 233,200.00 | 264,500.00 | 210,096.61 | 200 |
| 2022-08-17 | 232,000.00 | 247,200.00 | 232,000.00 | 247,200.00 | 196,354.94 | 500 |
| 2022-08-16 | 246,300.00 | 246,300.00 | 246,300.00 | 246,300.00 | 195,640.05 | 100 |
| 2022-08-15 | 245,900.00 | 246,100.00 | 245,900.00 | 246,100.00 | 195,481.19 | 200 |
| 2022-08-10 | 232,600.00 | 232,600.00 | 232,600.00 | 232,600.00 | 184,757.92 | 100 |
| 2022-08-09 | 249,000.00 | 250,000.00 | 249,000.00 | 250,000.00 | 198,579.02 | 300 |
| 2022-08-08 | 250,000.00 | 251,400.00 | 245,000.00 | 249,500.00 | 198,181.87 | 1,100 |
| 2022-08-04 | 229,000.00 | 235,000.00 | 229,000.00 | 235,000.00 | 186,664.28 | 300 |
| 2022-08-03 | 243,800.00 | 243,800.00 | 243,800.00 | 243,800.00 | 193,654.26 | 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.