Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 295,200.00 | 297,000.00 | 295,200.00 | 297,000.00 | 297,000.00 | 300 |
| 2026-06-25 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 100 |
| 2026-06-24 | 298,000.00 | 298,000.00 | 297,500.00 | 297,500.00 | 297,500.00 | 400 |
| 2026-06-22 | 297,000.00 | 297,000.00 | 293,300.00 | 295,500.00 | 295,500.00 | 700 |
| 2026-06-19 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 100 |
| 2026-06-18 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 500 |
| 2026-06-17 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 200 |
| 2026-06-16 | 299,000.00 | 299,000.00 | 298,500.00 | 298,500.00 | 298,500.00 | 700 |
| 2026-06-15 | 298,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | 100 |
| 2026-06-11 | 299,000.00 | 299,000.00 | 298,600.00 | 298,600.00 | 298,600.00 | 200 |
| 2026-06-10 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 100 |
| 2026-06-09 | 303,000.00 | 303,000.00 | 295,100.00 | 299,100.00 | 299,100.00 | 400 |
| 2026-06-08 | 299,000.00 | 300,000.00 | 298,900.00 | 298,900.00 | 298,900.00 | 1,600 |
| 2026-06-05 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 100 |
| 2026-06-04 | 295,000.00 | 300,000.00 | 295,000.00 | 300,000.00 | 300,000.00 | 601 |
| 2026-06-02 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300 |
| 2026-06-01 | 303,000.00 | 313,900.00 | 303,000.00 | 313,900.00 | 313,900.00 | 1,100 |
| 2026-05-29 | 303,000.00 | 303,000.00 | 293,600.00 | 293,600.00 | 293,600.00 | 800 |
| 2026-05-27 | 293,000.00 | 293,000.00 | 293,000.00 | 293,000.00 | 293,000.00 | 100 |
| 2026-05-26 | 292,500.00 | 292,800.00 | 292,500.00 | 292,800.00 | 292,800.00 | 300 |
| 2026-05-25 | 303,900.00 | 303,900.00 | 290,000.00 | 290,000.00 | 290,000.00 | 200 |
| 2026-05-22 | 294,900.00 | 294,900.00 | 294,900.00 | 294,900.00 | 294,900.00 | 1,000 |
| 2026-05-20 | 304,900.00 | 304,900.00 | 296,000.00 | 304,000.00 | 304,000.00 | 900 |
| 2026-05-19 | 293,300.00 | 297,500.00 | 293,000.00 | 297,500.00 | 297,500.00 | 1,800 |
| 2026-05-18 | 298,900.00 | 298,900.00 | 298,900.00 | 298,900.00 | 298,900.00 | 300 |
| 2026-05-15 | 293,000.00 | 298,900.00 | 293,000.00 | 298,900.00 | 298,900.00 | 500 |
| 2026-05-14 | 292,100.00 | 292,100.00 | 292,100.00 | 292,100.00 | 292,100.00 | 1,300 |
| 2026-05-13 | 299,900.00 | 299,900.00 | 292,100.00 | 292,100.00 | 292,100.00 | 300 |
| 2026-05-11 | 300,000.00 | 300,000.00 | 299,900.00 | 299,900.00 | 299,900.00 | 600 |
| 2026-05-07 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 500 |
| 2026-05-06 | 300,000.00 | 300,000.00 | 291,100.00 | 300,000.00 | 300,000.00 | 400 |
| 2026-05-04 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 400 |
| 2026-04-29 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 100 |
| 2026-04-28 | 300,000.00 | 300,000.00 | 290,000.00 | 300,000.00 | 300,000.00 | 900 |
| 2026-04-24 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 600 |
| 2026-04-23 | 300,100.00 | 309,900.00 | 300,000.00 | 309,900.00 | 309,900.00 | 700 |
| 2026-04-22 | 304,000.00 | 314,800.00 | 300,000.00 | 314,800.00 | 314,800.00 | 600 |
| 2026-04-21 | 310,700.00 | 310,700.00 | 305,100.00 | 305,100.00 | 305,100.00 | 500 |
| 2026-04-20 | 310,900.00 | 310,900.00 | 310,600.00 | 310,700.00 | 310,700.00 | 400 |
| 2026-04-17 | 312,000.00 | 312,000.00 | 292,100.00 | 292,100.00 | 292,100.00 | 700 |
| 2026-04-16 | 305,000.00 | 309,900.00 | 305,000.00 | 309,900.00 | 309,900.00 | 200 |
| 2026-04-15 | 310,000.00 | 310,000.00 | 300,300.00 | 301,000.00 | 301,000.00 | 600 |
| 2026-04-14 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 100 |
| 2026-04-13 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 100 |
| 2026-04-08 | 298,000.00 | 300,000.00 | 298,000.00 | 300,000.00 | 300,000.00 | 400 |
| 2026-04-07 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 100 |
| 2026-04-06 | 305,000.00 | 305,000.00 | 296,100.00 | 300,000.00 | 300,000.00 | 700 |
| 2026-04-03 | 304,900.00 | 304,900.00 | 304,900.00 | 304,900.00 | 304,900.00 | 100 |
| 2026-04-02 | 305,000.00 | 305,000.00 | 304,900.00 | 304,900.00 | 304,900.00 | 1,500 |
| 2026-04-01 | 304,500.00 | 304,900.00 | 304,500.00 | 304,900.00 | 304,900.00 | 400 |
| 2026-03-31 | 305,200.00 | 305,200.00 | 300,000.00 | 304,500.00 | 304,500.00 | 2,100 |
| 2026-03-30 | 305,200.00 | 313,000.00 | 305,200.00 | 310,000.00 | 310,000.00 | 1,300 |
| 2026-03-27 | 286,600.00 | 328,000.00 | 286,600.00 | 328,000.00 | 328,000.00 | 3,800 |
| 2026-03-26 | 315,000.00 | 315,000.00 | 306,900.00 | 306,900.00 | 306,900.00 | 2,400 |
| 2026-03-24 | 316,900.00 | 330,000.00 | 316,700.00 | 330,000.00 | 330,000.00 | 800 |
| 2026-03-23 | 307,600.00 | 313,200.00 | 307,600.00 | 313,200.00 | 313,200.00 | 200 |
| 2026-03-20 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | 200 |
| 2026-03-19 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 200 |
| 2026-03-18 | 322,000.00 | 322,000.00 | 320,000.00 | 320,100.00 | 320,100.00 | 500 |
| 2026-03-17 | 318,000.00 | 319,500.00 | 315,000.00 | 319,500.00 | 319,500.00 | 700 |
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.