Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 228,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | 181,104.07 | 100 |
| 2022-08-01 | 235,000.00 | 235,000.00 | 234,500.00 | 234,500.00 | 186,267.12 | 200 |
| 2022-07-29 | 232,000.00 | 234,000.00 | 232,000.00 | 234,000.00 | 185,869.97 | 300 |
| 2022-07-28 | 227,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 180,309.75 | 100 |
| 2022-07-26 | 223,600.00 | 223,600.00 | 223,600.00 | 223,600.00 | 177,609.08 | 100 |
| 2022-07-22 | 227,200.00 | 232,000.00 | 227,200.00 | 232,000.00 | 184,281.33 | 300 |
| 2022-07-19 | 227,200.00 | 227,200.00 | 227,200.00 | 227,200.00 | 180,468.62 | 100 |
| 2022-07-18 | 243,700.00 | 243,700.00 | 243,700.00 | 243,700.00 | 193,574.83 | 100 |
| 2022-07-15 | 228,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | 181,104.07 | 100 |
| 2022-07-13 | 230,000.00 | 239,000.00 | 230,000.00 | 239,000.00 | 189,841.55 | 200 |
| 2022-07-06 | 223,600.00 | 223,600.00 | 223,600.00 | 223,600.00 | 177,609.08 | 100 |
| 2022-06-22 | 238,500.00 | 238,500.00 | 237,500.00 | 237,500.00 | 188,650.07 | 700 |
| 2022-06-21 | 238,500.00 | 238,500.00 | 238,500.00 | 238,500.00 | 189,444.39 | 100 |
| 2022-06-17 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | 188,888.37 | 100 |
| 2022-06-16 | 239,100.00 | 239,100.00 | 237,700.00 | 237,700.00 | 188,808.94 | 200 |
| 2022-06-14 | 239,200.00 | 239,200.00 | 239,200.00 | 239,200.00 | 190,000.41 | 100 |
| 2022-06-13 | 223,600.00 | 223,600.00 | 223,600.00 | 223,600.00 | 177,609.08 | 100 |
| 2022-06-07 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 200 |
| 2022-06-06 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 100 |
| 2022-06-02 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | 188,888.37 | 100 |
| 2022-06-01 | 238,500.00 | 238,500.00 | 238,500.00 | 238,500.00 | 189,444.39 | 100 |
| 2022-05-26 | 236,100.00 | 236,100.00 | 236,100.00 | 236,100.00 | 187,538.03 | 100 |
| 2022-05-25 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 198,579.02 | 100 |
| 2022-05-24 | 238,100.00 | 238,100.00 | 238,100.00 | 238,100.00 | 189,126.66 | 100 |
| 2022-05-18 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 200 |
| 2022-05-17 | 252,000.00 | 252,000.00 | 252,000.00 | 252,000.00 | 200,167.66 | 100 |
| 2022-05-13 | 252,000.00 | 252,000.00 | 252,000.00 | 252,000.00 | 200,167.66 | 200 |
| 2022-05-12 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 100 |
| 2022-05-10 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 100 |
| 2022-05-09 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 100 |
| 2022-05-06 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 400 |
| 2022-05-05 | 250,000.00 | 255,000.00 | 250,000.00 | 255,000.00 | 202,550.60 | 200 |
| 2022-05-04 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 210,493.77 | 100 |
| 2022-04-26 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 214,465.35 | 100 |
| 2022-04-25 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 202,550.60 | 100 |
| 2022-04-19 | 240,000.00 | 255,000.00 | 240,000.00 | 255,000.00 | 202,550.60 | 200 |
| 2022-04-18 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 100 |
| 2022-04-14 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 200 |
| 2022-04-13 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 300 |
| 2022-04-12 | 240,100.00 | 240,100.00 | 240,100.00 | 240,100.00 | 190,715.29 | 100 |
| 2022-04-08 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 200 |
| 2022-04-07 | 231,600.00 | 231,600.00 | 231,600.00 | 231,600.00 | 183,963.61 | 100 |
| 2022-04-06 | 244,000.00 | 244,000.00 | 241,000.00 | 241,000.00 | 191,430.18 | 200 |
| 2022-04-05 | 233,000.00 | 233,000.00 | 233,000.00 | 233,000.00 | 185,075.65 | 100 |
| 2022-04-04 | 245,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 195,004.60 | 200 |
| 2022-04-01 | 231,600.00 | 231,600.00 | 231,600.00 | 231,600.00 | 183,963.61 | 100 |
| 2022-03-31 | 231,600.00 | 231,600.00 | 231,600.00 | 231,600.00 | 183,963.61 | 100 |
| 2022-03-29 | 243,100.00 | 243,100.00 | 243,100.00 | 243,100.00 | 193,098.24 | 100 |
| 2022-03-25 | 261,100.00 | 261,100.00 | 261,000.00 | 261,000.00 | 207,316.50 | 2,100 |
| 2022-03-23 | 246,500.00 | 280,000.00 | 246,500.00 | 280,000.00 | 222,408.51 | 200 |
| 2022-03-22 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 210,493.77 | 300 |
| 2022-03-21 | 248,000.00 | 248,000.00 | 248,000.00 | 248,000.00 | 196,990.39 | 500 |
| 2022-03-16 | 239,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | 189,841.55 | 100 |
| 2022-03-09 | 232,700.00 | 232,700.00 | 232,700.00 | 232,700.00 | 184,837.36 | 100 |
| 2022-03-08 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 198,579.02 | 200 |
| 2022-03-01 | 238,000.00 | 238,000.00 | 238,000.00 | 238,000.00 | 189,047.23 | 100 |
| 2022-02-17 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 100 |
| 2022-02-15 | 238,000.00 | 238,000.00 | 238,000.00 | 238,000.00 | 189,047.23 | 100 |
| 2022-02-10 | 228,100.00 | 228,100.00 | 228,100.00 | 228,100.00 | 181,183.50 | 100 |
| 2022-01-26 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 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.