Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 320,500.00 | 320,500.00 | 306,100.00 | 320,000.00 | 279,578.95 | 349 |
| 2025-09-04 | 321,000.00 | 321,000.00 | 308,000.00 | 320,500.00 | 280,015.79 | 347 |
| 2025-09-03 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 275,210.53 | 130 |
| 2025-08-29 | 315,600.00 | 315,600.00 | 315,600.00 | 315,600.00 | 275,734.74 | 144 |
| 2025-08-27 | 313,000.00 | 324,000.00 | 313,000.00 | 315,600.00 | 275,734.74 | 527 |
| 2025-08-26 | 326,000.00 | 326,000.00 | 305,100.00 | 305,100.00 | 266,561.05 | 911 |
| 2025-08-25 | 326,000.00 | 326,000.00 | 324,900.00 | 324,900.00 | 283,860.00 | 211 |
| 2025-08-22 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | 451 |
| 2025-08-21 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | 271 |
| 2025-08-20 | 305,000.00 | 305,000.00 | 303,000.00 | 305,000.00 | 266,473.68 | 630 |
| 2025-08-19 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | 208 |
| 2025-08-18 | 300,100.00 | 308,700.00 | 300,100.00 | 305,000.00 | 266,473.68 | 531 |
| 2025-08-15 | 305,000.00 | 307,000.00 | 305,000.00 | 305,200.00 | 266,648.42 | 1,517 |
| 2025-08-14 | 305,600.00 | 307,800.00 | 305,600.00 | 307,800.00 | 268,920.00 | 242 |
| 2025-08-13 | 306,100.00 | 306,100.00 | 305,600.00 | 305,600.00 | 266,997.89 | 411 |
| 2025-08-12 | 308,600.00 | 308,600.00 | 304,000.00 | 307,200.00 | 268,395.79 | 820 |
| 2025-08-11 | 308,100.00 | 308,100.00 | 306,000.00 | 306,000.00 | 267,347.37 | 1,662 |
| 2025-08-08 | 305,600.00 | 309,900.00 | 304,200.00 | 309,900.00 | 270,754.74 | 2,709 |
| 2025-08-07 | 295,100.00 | 314,500.00 | 295,100.00 | 304,300.00 | 265,862.11 | 2,630 |
| 2025-08-06 | 304,100.00 | 308,900.00 | 304,100.00 | 307,200.00 | 268,395.79 | 2,744 |
| 2025-08-05 | 310,000.00 | 314,000.00 | 300,000.00 | 304,900.00 | 266,386.32 | 2,791 |
| 2025-08-04 | 291,300.00 | 314,500.00 | 291,200.00 | 310,000.00 | 270,842.11 | 4,683 |
| 2025-08-01 | 326,400.00 | 328,000.00 | 313,000.00 | 313,000.00 | 273,463.16 | 2,005 |
| 2025-07-31 | 326,400.00 | 326,400.00 | 326,400.00 | 326,400.00 | 285,170.53 | 1,006 |
| 2025-07-30 | 310,000.00 | 326,400.00 | 303,300.00 | 326,400.00 | 285,170.53 | 2,902 |
| 2025-07-28 | 315,000.00 | 327,000.00 | 306,100.00 | 326,000.00 | 284,821.05 | 2,009 |
| 2025-07-25 | 304,000.00 | 314,000.00 | 304,000.00 | 306,100.00 | 267,434.74 | 612 |
| 2025-07-24 | 313,900.00 | 313,900.00 | 309,900.00 | 309,900.00 | 270,754.74 | 640 |
| 2025-07-23 | 301,000.00 | 316,000.00 | 300,000.00 | 313,900.00 | 274,249.47 | 2,204 |
| 2025-07-22 | 299,300.00 | 319,200.00 | 299,300.00 | 319,200.00 | 278,880.00 | 1,923 |
| 2025-07-21 | 280,500.00 | 299,000.00 | 280,500.00 | 298,500.00 | 260,794.74 | 6,009 |
| 2025-07-18 | 296,100.00 | 297,500.00 | 296,000.00 | 297,400.00 | 259,833.68 | 1,740 |
| 2025-07-17 | 297,100.00 | 297,900.00 | 286,100.00 | 297,500.00 | 259,921.05 | 2,306 |
| 2025-07-16 | 297,000.00 | 297,200.00 | 297,000.00 | 297,200.00 | 259,658.95 | 1,200 |
| 2025-07-15 | 298,400.00 | 298,400.00 | 295,100.00 | 296,300.00 | 258,872.63 | 1,516 |
| 2025-07-14 | 298,500.00 | 298,500.00 | 296,100.00 | 298,300.00 | 260,620.00 | 600 |
| 2025-07-11 | 294,100.00 | 298,600.00 | 294,100.00 | 298,600.00 | 260,882.11 | 217 |
| 2025-07-10 | 298,500.00 | 298,900.00 | 298,500.00 | 298,900.00 | 261,144.21 | 648 |
| 2025-07-09 | 298,000.00 | 298,400.00 | 298,000.00 | 298,400.00 | 260,707.37 | 512 |
| 2025-07-08 | 295,700.00 | 298,300.00 | 295,700.00 | 298,300.00 | 260,620.00 | 6,221 |
| 2025-07-07 | 296,700.00 | 296,700.00 | 294,200.00 | 295,700.00 | 258,348.42 | 2,707 |
| 2025-07-04 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 256,076.84 | 115 |
| 2025-07-03 | 296,400.00 | 296,400.00 | 294,300.00 | 294,300.00 | 257,125.26 | 421 |
| 2025-07-02 | 292,000.00 | 292,200.00 | 292,000.00 | 292,200.00 | 255,290.53 | 400 |
| 2025-07-01 | 291,300.00 | 294,700.00 | 291,300.00 | 294,600.00 | 257,387.37 | 1,002 |
| 2025-06-30 | 295,000.00 | 295,000.00 | 292,800.00 | 294,800.00 | 257,562.11 | 531 |
| 2025-06-27 | 297,000.00 | 297,000.00 | 291,100.00 | 294,800.00 | 257,562.11 | 437 |
| 2025-06-26 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 254,242.11 | 117 |
| 2025-06-25 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 254,242.11 | 2,000 |
| 2025-06-24 | 293,900.00 | 294,000.00 | 293,000.00 | 293,900.00 | 256,775.79 | 2,301 |
| 2025-06-20 | 293,900.00 | 293,900.00 | 293,900.00 | 293,900.00 | 256,775.79 | 210 |
| 2025-06-19 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 254,329.47 | 305 |
| 2025-06-18 | 294,000.00 | 294,000.00 | 290,000.00 | 290,000.00 | 253,368.42 | 245 |
| 2025-06-17 | 290,900.00 | 294,800.00 | 290,900.00 | 294,800.00 | 257,562.11 | 1,701 |
| 2025-06-16 | 291,900.00 | 291,900.00 | 288,300.00 | 290,900.00 | 254,154.74 | 1,100 |
| 2025-06-13 | 289,400.00 | 292,500.00 | 288,100.00 | 292,500.00 | 255,552.63 | 901 |
| 2025-06-12 | 289,800.00 | 289,900.00 | 289,800.00 | 289,900.00 | 253,281.05 | 202 |
| 2025-06-11 | 289,900.00 | 289,900.00 | 289,900.00 | 289,900.00 | 253,281.05 | 314 |
| 2025-06-10 | 289,700.00 | 289,700.00 | 289,400.00 | 289,400.00 | 252,844.21 | 813 |
| 2025-06-09 | 291,300.00 | 291,300.00 | 291,300.00 | 291,300.00 | 254,504.21 | 102 |
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.