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 |
| 2025-10-17 | 290,000.00 | 293,000.00 | 286,000.00 | 293,000.00 | 293,000.00 | 1,500 |
| 2025-10-16 | 298,000.00 | 298,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 704 |
| 2025-10-15 | 300,000.00 | 300,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 533 |
| 2025-10-14 | 306,700.00 | 306,700.00 | 295,100.00 | 300,000.00 | 300,000.00 | 1,547 |
| 2025-10-13 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 204 |
| 2025-10-10 | 289,000.00 | 307,900.00 | 289,000.00 | 307,900.00 | 307,900.00 | 1,341 |
| 2025-10-09 | 287,000.00 | 289,000.00 | 285,000.00 | 289,000.00 | 289,000.00 | 1,717 |
| 2025-10-08 | 282,000.00 | 282,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 1,029 |
| 2025-10-07 | 278,000.00 | 280,000.00 | 278,000.00 | 280,000.00 | 280,000.00 | 812 |
| 2025-10-06 | 280,000.00 | 280,000.00 | 277,800.00 | 278,000.00 | 278,000.00 | 2,516 |
| 2025-10-03 | 285,000.00 | 285,000.00 | 267,500.00 | 280,000.00 | 280,000.00 | 2,236 |
| 2025-10-02 | 309,000.00 | 309,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 4,409 |
| 2025-10-01 | 307,600.00 | 315,000.00 | 306,900.00 | 306,900.00 | 306,900.00 | 5,396 |
| 2025-09-30 | 331,000.00 | 331,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | 823 |
| 2025-09-29 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 332,000.00 | 7,924 |
| 2025-09-26 | 378,200.00 | 378,200.00 | 372,000.00 | 377,500.00 | 329,815.79 | 3,446 |
| 2025-09-25 | 399,500.00 | 399,500.00 | 370,100.00 | 378,400.00 | 330,602.11 | 2,304 |
| 2025-09-24 | 379,500.00 | 379,500.00 | 371,500.00 | 378,900.00 | 331,038.95 | 2,317 |
| 2025-09-23 | 410,000.00 | 410,000.00 | 360,000.00 | 379,500.00 | 331,563.16 | 18,090 |
| 2025-09-22 | 383,400.00 | 383,400.00 | 383,400.00 | 383,400.00 | 334,970.53 | 1,825 |
| 2025-09-19 | 358,400.00 | 358,400.00 | 358,400.00 | 358,400.00 | 313,128.42 | 1,149 |
| 2025-09-18 | 326,700.00 | 339,900.00 | 326,700.00 | 335,000.00 | 292,684.21 | 8,181 |
| 2025-09-12 | 325,500.00 | 325,500.00 | 325,500.00 | 325,500.00 | 284,384.21 | 121 |
| 2025-09-11 | 313,000.00 | 315,000.00 | 313,000.00 | 315,000.00 | 275,210.53 | 410 |
| 2025-09-10 | 311,100.00 | 313,000.00 | 311,100.00 | 313,000.00 | 273,463.16 | 303 |
| 2025-09-09 | 307,500.00 | 312,000.00 | 307,500.00 | 310,600.00 | 271,366.32 | 515 |
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.