Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 217,800.00 | 217,800.00 | 214,200.00 | 214,300.00 | 187,230.53 | 700 |
| 2025-02-28 | 213,000.00 | 214,700.00 | 212,900.00 | 214,700.00 | 187,580.00 | 2,900 |
| 2025-02-27 | 212,900.00 | 213,000.00 | 212,900.00 | 213,000.00 | 186,094.74 | 1,500 |
| 2025-02-26 | 212,800.00 | 212,800.00 | 212,800.00 | 212,800.00 | 185,920.00 | 100 |
| 2025-02-24 | 211,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | 184,784.21 | 100 |
| 2025-02-21 | 210,700.00 | 211,900.00 | 210,700.00 | 211,100.00 | 184,434.74 | 2,800 |
| 2025-02-20 | 212,900.00 | 212,900.00 | 210,200.00 | 210,400.00 | 183,823.16 | 1,200 |
| 2025-02-19 | 213,600.00 | 213,600.00 | 211,800.00 | 211,800.00 | 185,046.32 | 1,000 |
| 2025-02-18 | 211,200.00 | 213,900.00 | 211,200.00 | 213,700.00 | 186,706.32 | 400 |
| 2025-02-17 | 211,000.00 | 211,000.00 | 211,000.00 | 211,000.00 | 184,347.37 | 100 |
| 2025-02-14 | 211,200.00 | 212,900.00 | 210,900.00 | 210,900.00 | 184,260.00 | 600 |
| 2025-02-13 | 213,400.00 | 224,500.00 | 210,800.00 | 211,100.00 | 184,434.74 | 800 |
| 2025-02-12 | 213,600.00 | 213,600.00 | 210,200.00 | 210,600.00 | 183,997.89 | 2,500 |
| 2025-02-11 | 213,700.00 | 213,700.00 | 213,700.00 | 213,700.00 | 186,706.32 | 100 |
| 2025-02-10 | 215,700.00 | 215,700.00 | 212,900.00 | 212,900.00 | 186,007.37 | 200 |
| 2025-02-07 | 212,100.00 | 213,700.00 | 212,100.00 | 213,700.00 | 186,706.32 | 1,600 |
| 2025-02-06 | 212,900.00 | 212,900.00 | 209,900.00 | 209,900.00 | 183,386.32 | 1,000 |
| 2025-02-05 | 215,700.00 | 215,700.00 | 209,800.00 | 209,800.00 | 183,298.95 | 500 |
| 2025-02-04 | 214,300.00 | 214,300.00 | 211,100.00 | 211,100.00 | 184,434.74 | 1,100 |
| 2025-02-03 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 187,754.74 | 100 |
| 2025-01-24 | 215,900.00 | 215,900.00 | 214,000.00 | 214,000.00 | 186,968.42 | 500 |
| 2025-01-23 | 209,300.00 | 214,800.00 | 209,300.00 | 213,900.00 | 186,881.05 | 1,100 |
| 2025-01-22 | 215,800.00 | 215,800.00 | 209,300.00 | 209,300.00 | 182,862.11 | 900 |
| 2025-01-20 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | 188,628.42 | 100 |
| 2025-01-17 | 206,200.00 | 210,900.00 | 206,100.00 | 210,900.00 | 184,260.00 | 300 |
| 2025-01-16 | 207,900.00 | 209,600.00 | 207,500.00 | 209,600.00 | 183,124.21 | 2,600 |
| 2025-01-15 | 207,900.00 | 208,500.00 | 206,100.00 | 206,100.00 | 180,066.32 | 1,800 |
| 2025-01-14 | 209,100.00 | 209,100.00 | 207,600.00 | 207,600.00 | 181,376.84 | 400 |
| 2025-01-13 | 195,200.00 | 206,700.00 | 195,200.00 | 206,100.00 | 180,066.32 | 500 |
| 2025-01-10 | 213,900.00 | 213,900.00 | 209,700.00 | 209,700.00 | 183,211.58 | 600 |
| 2025-01-09 | 210,200.00 | 210,200.00 | 209,900.00 | 209,900.00 | 183,386.32 | 700 |
| 2025-01-08 | 210,100.00 | 210,100.00 | 209,900.00 | 209,900.00 | 183,386.32 | 600 |
| 2025-01-07 | 210,300.00 | 210,300.00 | 210,300.00 | 210,300.00 | 183,735.79 | 200 |
| 2025-01-06 | 210,000.00 | 210,200.00 | 209,100.00 | 210,200.00 | 183,648.42 | 400 |
| 2025-01-02 | 211,900.00 | 211,900.00 | 211,000.00 | 211,000.00 | 184,347.37 | 500 |
| 2024-12-31 | 211,000.00 | 211,000.00 | 210,000.00 | 210,000.00 | 183,473.68 | 300 |
| 2024-12-30 | 210,900.00 | 211,700.00 | 210,700.00 | 211,700.00 | 184,958.95 | 3,700 |
| 2024-12-27 | 210,900.00 | 213,700.00 | 209,600.00 | 209,600.00 | 183,124.21 | 3,400 |
| 2024-12-26 | 211,200.00 | 211,200.00 | 210,200.00 | 210,800.00 | 184,172.63 | 500 |
| 2024-12-25 | 211,000.00 | 211,000.00 | 209,600.00 | 210,500.00 | 183,910.53 | 1,600 |
| 2024-12-24 | 210,400.00 | 211,100.00 | 209,600.00 | 209,600.00 | 183,124.21 | 2,600 |
| 2024-12-20 | 210,200.00 | 210,300.00 | 210,200.00 | 210,300.00 | 183,735.79 | 1,600 |
| 2024-12-19 | 210,700.00 | 211,000.00 | 210,100.00 | 210,100.00 | 183,561.05 | 1,900 |
| 2024-12-18 | 210,800.00 | 214,500.00 | 210,600.00 | 214,500.00 | 187,405.26 | 1,400 |
| 2024-12-16 | 210,600.00 | 210,600.00 | 210,600.00 | 210,600.00 | 183,997.89 | 900 |
| 2024-12-13 | 215,000.00 | 215,000.00 | 210,600.00 | 210,600.00 | 183,997.89 | 200 |
| 2024-12-12 | 210,600.00 | 216,900.00 | 210,600.00 | 210,800.00 | 184,172.63 | 300 |
| 2024-12-11 | 211,700.00 | 211,700.00 | 211,700.00 | 211,700.00 | 184,958.95 | 200 |
| 2024-12-10 | 210,600.00 | 210,600.00 | 210,600.00 | 210,600.00 | 183,997.89 | 100 |
| 2024-12-09 | 210,100.00 | 217,900.00 | 210,100.00 | 217,300.00 | 189,851.58 | 800 |
| 2024-12-06 | 209,600.00 | 210,500.00 | 209,600.00 | 210,500.00 | 183,910.53 | 500 |
| 2024-12-05 | 209,200.00 | 214,000.00 | 209,200.00 | 210,200.00 | 183,648.42 | 400 |
| 2024-12-04 | 218,900.00 | 218,900.00 | 211,000.00 | 211,000.00 | 184,347.37 | 300 |
| 2024-12-03 | 207,100.00 | 217,900.00 | 207,100.00 | 210,800.00 | 184,172.63 | 400 |
| 2024-12-02 | 213,000.00 | 213,800.00 | 207,100.00 | 210,700.00 | 184,085.26 | 1,800 |
| 2024-11-29 | 207,100.00 | 212,800.00 | 207,100.00 | 212,800.00 | 185,920.00 | 200 |
| 2024-11-28 | 207,600.00 | 216,900.00 | 207,600.00 | 210,100.00 | 183,561.05 | 1,000 |
| 2024-11-27 | 205,300.00 | 219,400.00 | 205,300.00 | 219,000.00 | 191,336.84 | 500 |
| 2024-11-26 | 214,200.00 | 214,900.00 | 205,100.00 | 214,900.00 | 187,754.74 | 2,700 |
| 2024-11-25 | 210,800.00 | 210,800.00 | 205,100.00 | 205,100.00 | 179,192.63 | 200 |
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.