Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | 289,500.00 | 289,500.00 | 289,400.00 | 289,400.00 | 252,844.21 | 2,001 |
| 2025-06-04 | 289,100.00 | 290,000.00 | 289,100.00 | 290,000.00 | 253,368.42 | 201 |
| 2025-05-30 | 289,600.00 | 290,400.00 | 289,600.00 | 290,100.00 | 253,455.79 | 2,039 |
| 2025-05-29 | 289,500.00 | 289,600.00 | 289,400.00 | 289,500.00 | 252,931.58 | 2,001 |
| 2025-05-28 | 289,700.00 | 289,700.00 | 289,400.00 | 289,400.00 | 252,844.21 | 516 |
| 2025-05-27 | 287,500.00 | 288,700.00 | 286,600.00 | 288,700.00 | 252,232.63 | 2,056 |
| 2025-05-26 | 284,100.00 | 287,500.00 | 284,100.00 | 287,500.00 | 251,184.21 | 1,101 |
| 2025-05-23 | 280,400.00 | 288,000.00 | 280,400.00 | 287,500.00 | 251,184.21 | 914 |
| 2025-05-22 | 287,900.00 | 290,400.00 | 284,600.00 | 284,600.00 | 248,650.53 | 1,109 |
| 2025-05-20 | 277,000.00 | 287,900.00 | 277,000.00 | 287,900.00 | 251,533.68 | 757 |
| 2025-05-19 | 271,000.00 | 286,700.00 | 271,000.00 | 285,500.00 | 249,436.84 | 835 |
| 2025-05-16 | 287,100.00 | 289,000.00 | 286,700.00 | 286,700.00 | 250,485.26 | 1,528 |
| 2025-05-15 | 291,100.00 | 291,100.00 | 289,600.00 | 289,600.00 | 253,018.95 | 527 |
| 2025-05-14 | 290,000.00 | 291,500.00 | 290,000.00 | 291,100.00 | 254,329.47 | 517 |
| 2025-05-13 | 291,000.00 | 291,000.00 | 290,100.00 | 290,100.00 | 253,455.79 | 1,997 |
| 2025-05-12 | 290,100.00 | 290,100.00 | 290,100.00 | 290,100.00 | 253,455.79 | 214 |
| 2025-05-09 | 271,600.00 | 291,000.00 | 271,500.00 | 290,100.00 | 253,455.79 | 2,119 |
| 2025-05-07 | 290,200.00 | 295,900.00 | 290,200.00 | 291,500.00 | 254,678.95 | 3,085 |
| 2025-05-06 | 288,000.00 | 290,000.00 | 288,000.00 | 290,000.00 | 253,368.42 | 3,289 |
| 2025-05-05 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 246,378.95 | 194 |
| 2025-04-29 | 280,000.00 | 280,000.00 | 279,000.00 | 280,000.00 | 244,631.58 | 800 |
| 2025-04-28 | 282,900.00 | 282,900.00 | 278,900.00 | 279,000.00 | 243,757.89 | 1,300 |
| 2025-04-25 | 271,500.00 | 278,900.00 | 271,100.00 | 278,900.00 | 243,670.53 | 300 |
| 2025-04-24 | 279,000.00 | 282,000.00 | 271,100.00 | 271,100.00 | 236,855.79 | 400 |
| 2025-04-23 | 261,200.00 | 278,000.00 | 261,200.00 | 278,000.00 | 242,884.21 | 200 |
| 2025-04-22 | 278,000.00 | 279,000.00 | 268,000.00 | 275,000.00 | 240,263.16 | 500 |
| 2025-04-21 | 267,200.00 | 277,900.00 | 267,200.00 | 277,900.00 | 242,796.84 | 1,800 |
| 2025-04-18 | 264,100.00 | 264,100.00 | 264,100.00 | 264,100.00 | 230,740.00 | 100 |
| 2025-04-17 | 265,100.00 | 270,000.00 | 265,000.00 | 265,700.00 | 232,137.89 | 600 |
| 2025-04-16 | 274,900.00 | 278,600.00 | 265,500.00 | 266,300.00 | 232,662.11 | 2,700 |
| 2025-04-15 | 267,000.00 | 267,100.00 | 260,500.00 | 260,500.00 | 227,594.74 | 1,200 |
| 2025-04-14 | 267,000.00 | 267,000.00 | 267,000.00 | 267,000.00 | 233,273.68 | 100 |
| 2025-04-11 | 274,800.00 | 275,000.00 | 261,100.00 | 264,100.00 | 230,740.00 | 1,500 |
| 2025-04-10 | 260,100.00 | 274,800.00 | 260,100.00 | 274,800.00 | 240,088.42 | 2,700 |
| 2025-04-09 | 251,100.00 | 257,100.00 | 251,000.00 | 256,900.00 | 224,449.47 | 1,700 |
| 2025-04-08 | 268,800.00 | 268,800.00 | 251,000.00 | 251,100.00 | 219,382.11 | 1,000 |
| 2025-04-04 | 252,000.00 | 269,200.00 | 251,100.00 | 269,200.00 | 235,195.79 | 5,500 |
| 2025-04-03 | 273,500.00 | 273,500.00 | 263,100.00 | 270,000.00 | 235,894.74 | 2,100 |
| 2025-04-02 | 273,300.00 | 275,100.00 | 273,000.00 | 273,000.00 | 238,515.79 | 1,000 |
| 2025-04-01 | 292,000.00 | 292,000.00 | 273,000.00 | 273,000.00 | 238,515.79 | 10,700 |
| 2025-03-31 | 272,900.00 | 272,900.00 | 272,900.00 | 272,900.00 | 238,428.42 | 2,500 |
| 2025-03-28 | 255,100.00 | 255,100.00 | 255,100.00 | 255,100.00 | 222,876.84 | 1,600 |
| 2025-03-27 | 230,000.00 | 238,500.00 | 230,000.00 | 238,500.00 | 208,373.68 | 2,900 |
| 2025-03-26 | 222,900.00 | 222,900.00 | 222,900.00 | 222,900.00 | 194,744.21 | 100 |
| 2025-03-25 | 228,900.00 | 228,900.00 | 226,000.00 | 226,000.00 | 197,452.63 | 700 |
| 2025-03-24 | 220,100.00 | 220,100.00 | 220,100.00 | 220,100.00 | 192,297.89 | 100 |
| 2025-03-21 | 220,000.00 | 226,900.00 | 220,000.00 | 226,000.00 | 197,452.63 | 500 |
| 2025-03-20 | 222,000.00 | 222,000.00 | 216,900.00 | 216,900.00 | 189,502.11 | 200 |
| 2025-03-19 | 220,000.00 | 220,000.00 | 218,600.00 | 218,600.00 | 190,987.37 | 400 |
| 2025-03-18 | 224,900.00 | 225,000.00 | 217,100.00 | 217,100.00 | 189,676.84 | 2,000 |
| 2025-03-17 | 210,100.00 | 227,000.00 | 210,100.00 | 216,200.00 | 188,890.53 | 2,300 |
| 2025-03-14 | 220,100.00 | 220,100.00 | 220,100.00 | 220,100.00 | 192,297.89 | 200 |
| 2025-03-13 | 215,100.00 | 227,000.00 | 215,100.00 | 219,100.00 | 191,424.21 | 10,100 |
| 2025-03-12 | 213,700.00 | 216,900.00 | 213,700.00 | 214,100.00 | 187,055.79 | 1,700 |
| 2025-03-11 | 214,500.00 | 214,500.00 | 213,600.00 | 213,600.00 | 186,618.95 | 1,500 |
| 2025-03-10 | 210,100.00 | 218,900.00 | 210,100.00 | 213,200.00 | 186,269.47 | 1,200 |
| 2025-03-07 | 213,600.00 | 214,000.00 | 213,600.00 | 214,000.00 | 186,968.42 | 600 |
| 2025-03-06 | 212,700.00 | 213,800.00 | 212,700.00 | 212,900.00 | 186,007.37 | 500 |
| 2025-03-05 | 213,800.00 | 213,800.00 | 212,600.00 | 212,600.00 | 185,745.26 | 300 |
| 2025-03-04 | 212,200.00 | 212,200.00 | 212,200.00 | 212,200.00 | 185,395.79 | 100 |
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.