Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 194,607.44 | 100 |
| 2022-01-20 | 248,500.00 | 248,500.00 | 248,000.00 | 248,200.00 | 197,149.25 | 300 |
| 2022-01-18 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 198,579.02 | 400 |
| 2022-01-17 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 198,579.02 | 200 |
| 2022-01-12 | 254,000.00 | 254,000.00 | 248,700.00 | 248,700.00 | 197,546.41 | 300 |
| 2022-01-10 | 241,500.00 | 241,500.00 | 241,500.00 | 241,500.00 | 191,827.34 | 1,000 |
| 2022-01-05 | 250,000.00 | 250,000.00 | 241,400.00 | 241,500.00 | 191,827.34 | 500 |
| 2021-12-31 | 233,200.00 | 234,400.00 | 233,200.00 | 234,400.00 | 186,187.69 | 200 |
| 2021-12-29 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 190,635.86 | 300 |
| 2021-12-28 | 236,000.00 | 240,000.00 | 236,000.00 | 240,000.00 | 190,635.86 | 200 |
| 2021-12-24 | 228,500.00 | 228,500.00 | 228,500.00 | 228,500.00 | 181,501.23 | 100 |
| 2021-12-23 | 235,100.00 | 235,100.00 | 228,000.00 | 228,200.00 | 181,262.93 | 500 |
| 2021-12-22 | 235,100.00 | 235,100.00 | 235,100.00 | 235,100.00 | 186,743.71 | 100 |
| 2021-12-21 | 235,100.00 | 235,200.00 | 235,100.00 | 235,100.00 | 186,743.71 | 300 |
| 2021-12-20 | 245,000.00 | 245,000.00 | 235,000.00 | 235,100.00 | 186,743.71 | 500 |
| 2021-12-17 | 245,100.00 | 246,000.00 | 244,000.00 | 244,000.00 | 193,813.13 | 1,600 |
| 2021-12-15 | 265,000.00 | 265,000.00 | 260,000.00 | 262,000.00 | 208,110.82 | 400 |
| 2021-12-14 | 280,000.00 | 293,000.00 | 280,000.00 | 292,000.00 | 212,082.40 | 5,100 |
| 2021-12-13 | 270,000.00 | 273,900.00 | 270,000.00 | 273,900.00 | 198,936.19 | 1,300 |
| 2021-12-10 | 259,000.00 | 259,000.00 | 255,900.00 | 256,000.00 | 185,935.25 | 700 |
| 2021-12-09 | 290,000.00 | 290,000.00 | 275,000.00 | 275,000.00 | 199,735.13 | 400 |
| 2021-12-08 | 291,000.00 | 291,000.00 | 286,000.00 | 290,000.00 | 210,629.78 | 600 |
| 2021-12-07 | 279,000.00 | 279,000.00 | 279,000.00 | 279,000.00 | 202,640.37 | 1,000 |
| 2021-12-06 | 252,000.00 | 261,000.00 | 252,000.00 | 261,000.00 | 189,566.80 | 700 |
| 2021-12-03 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 181,577.40 | 100 |
| 2021-11-29 | 255,000.00 | 255,000.00 | 246,000.00 | 246,000.00 | 178,672.16 | 200 |
| 2021-11-25 | 252,000.00 | 252,000.00 | 252,000.00 | 252,000.00 | 183,030.01 | 100 |
| 2021-11-24 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 177,945.85 | 100 |
| 2021-11-18 | 245,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 177,945.85 | 100 |
| 2021-11-17 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 181,577.40 | 100 |
| 2021-11-16 | 250,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | 181,577.40 | 100 |
| 2021-11-12 | 249,000.00 | 249,000.00 | 249,000.00 | 249,000.00 | 180,851.09 | 100 |
| 2021-11-10 | 249,000.00 | 249,000.00 | 249,000.00 | 249,000.00 | 180,851.09 | 300 |
| 2021-11-03 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 185,208.94 | 400 |
| 2021-10-29 | 255,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | 185,208.94 | 200 |
| 2021-10-27 | 257,900.00 | 257,900.00 | 257,900.00 | 257,900.00 | 187,315.24 | 100 |
| 2021-10-26 | 243,100.00 | 254,800.00 | 243,100.00 | 254,800.00 | 185,063.68 | 1,000 |
| 2021-10-25 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 174,314.30 | 400 |
| 2021-10-21 | 257,000.00 | 257,000.00 | 257,000.00 | 257,000.00 | 186,661.56 | 100 |
| 2021-10-15 | 257,500.00 | 257,900.00 | 257,500.00 | 257,900.00 | 187,315.24 | 300 |
← NewerPage 16 of 16 · 940 trading days
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.