Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | 300 |
| 2025-12-03 | 290,000.00 | 290,800.00 | 288,800.00 | 290,800.00 | 290,800.00 | 500 |
| 2025-12-02 | 299,900.00 | 299,900.00 | 290,000.00 | 290,000.00 | 290,000.00 | 300 |
| 2025-12-01 | 286,300.00 | 288,500.00 | 286,300.00 | 287,300.00 | 287,300.00 | 1,600 |
| 2025-11-28 | 296,000.00 | 296,000.00 | 286,100.00 | 286,100.00 | 286,100.00 | 800 |
| 2025-11-27 | 299,400.00 | 299,400.00 | 295,900.00 | 295,900.00 | 295,900.00 | 200 |
| 2025-11-26 | 304,800.00 | 304,800.00 | 283,000.00 | 283,100.00 | 283,100.00 | 2,000 |
| 2025-11-25 | 285,500.00 | 286,100.00 | 285,500.00 | 286,100.00 | 286,100.00 | 600 |
| 2025-11-24 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 100 |
| 2025-11-21 | 285,100.00 | 285,400.00 | 285,100.00 | 285,400.00 | 285,400.00 | 500 |
| 2025-11-20 | 289,300.00 | 289,300.00 | 282,400.00 | 285,000.00 | 285,000.00 | 1,400 |
| 2025-11-19 | 292,500.00 | 293,000.00 | 289,000.00 | 289,300.00 | 289,300.00 | 800 |
| 2025-11-18 | 287,000.00 | 293,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | 700 |
| 2025-11-17 | 294,400.00 | 294,400.00 | 286,400.00 | 287,000.00 | 287,000.00 | 1,200 |
| 2025-11-14 | 285,000.00 | 300,000.00 | 285,000.00 | 286,300.00 | 286,300.00 | 700 |
| 2025-11-13 | 285,300.00 | 286,200.00 | 285,300.00 | 286,200.00 | 286,200.00 | 300 |
| 2025-11-12 | 285,200.00 | 289,800.00 | 285,200.00 | 285,200.00 | 285,200.00 | 800 |
| 2025-11-11 | 287,000.00 | 287,000.00 | 285,100.00 | 285,100.00 | 285,100.00 | 1,500 |
| 2025-11-10 | 283,600.00 | 284,100.00 | 283,600.00 | 284,100.00 | 284,100.00 | 200 |
| 2025-11-07 | 288,500.00 | 288,500.00 | 282,100.00 | 282,100.00 | 282,100.00 | 1,800 |
| 2025-11-06 | 288,000.00 | 296,300.00 | 286,100.00 | 286,600.00 | 286,600.00 | 600 |
| 2025-11-05 | 294,900.00 | 294,900.00 | 286,100.00 | 286,100.00 | 286,100.00 | 500 |
| 2025-11-04 | 283,600.00 | 296,800.00 | 283,600.00 | 295,000.00 | 295,000.00 | 800 |
| 2025-11-03 | 288,000.00 | 288,000.00 | 282,600.00 | 282,600.00 | 282,600.00 | 2,700 |
| 2025-10-31 | 287,900.00 | 287,900.00 | 286,800.00 | 286,800.00 | 286,800.00 | 1,300 |
| 2025-10-30 | 289,200.00 | 289,200.00 | 283,100.00 | 288,000.00 | 288,000.00 | 1,200 |
| 2025-10-29 | 289,500.00 | 289,500.00 | 289,200.00 | 289,200.00 | 289,200.00 | 800 |
| 2025-10-28 | 283,900.00 | 289,000.00 | 283,900.00 | 289,000.00 | 289,000.00 | 1,800 |
| 2025-10-27 | 283,000.00 | 285,000.00 | 282,500.00 | 284,000.00 | 284,000.00 | 2,600 |
| 2025-10-24 | 288,000.00 | 289,900.00 | 282,000.00 | 282,800.00 | 282,800.00 | 600 |
| 2025-10-23 | 299,900.00 | 299,900.00 | 289,000.00 | 289,000.00 | 289,000.00 | 500 |
| 2025-10-22 | 289,000.00 | 289,400.00 | 281,300.00 | 288,000.00 | 288,000.00 | 910 |
| 2025-10-21 | 289,000.00 | 289,500.00 | 275,700.00 | 289,500.00 | 289,500.00 | 1,400 |
| 2025-10-20 | 293,000.00 | 296,800.00 | 289,500.00 | 289,500.00 | 289,500.00 | 853 |
← NewerPage 4 of 4 · 214 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.