Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 199,300.00 | 212,000.00 | 199,300.00 | 210,800.00 | 184,172.63 | 1,300 |
| 2024-11-21 | 209,600.00 | 209,600.00 | 209,600.00 | 209,600.00 | 183,124.21 | 100 |
| 2024-11-20 | 214,800.00 | 215,000.00 | 199,300.00 | 210,200.00 | 183,648.42 | 800 |
| 2024-11-19 | 212,500.00 | 214,800.00 | 211,100.00 | 214,200.00 | 187,143.16 | 3,300 |
| 2024-11-18 | 211,900.00 | 212,500.00 | 211,900.00 | 212,500.00 | 185,657.89 | 900 |
| 2024-11-15 | 212,400.00 | 212,400.00 | 212,400.00 | 212,400.00 | 185,570.53 | 100 |
| 2024-11-14 | 213,100.00 | 213,300.00 | 213,100.00 | 213,300.00 | 186,356.84 | 300 |
| 2024-11-13 | 212,800.00 | 214,100.00 | 212,800.00 | 214,100.00 | 187,055.79 | 500 |
| 2024-11-12 | 214,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 186,968.42 | 100 |
| 2024-11-11 | 216,800.00 | 216,800.00 | 213,100.00 | 216,700.00 | 189,327.37 | 4,000 |
| 2024-11-08 | 211,800.00 | 219,900.00 | 211,800.00 | 217,700.00 | 190,201.05 | 600 |
| 2024-11-07 | 217,700.00 | 217,700.00 | 213,400.00 | 213,400.00 | 186,444.21 | 300 |
| 2024-11-05 | 213,800.00 | 216,400.00 | 213,800.00 | 216,400.00 | 189,065.26 | 700 |
| 2024-11-04 | 215,000.00 | 215,000.00 | 211,200.00 | 211,200.00 | 184,522.11 | 300 |
| 2024-10-31 | 215,800.00 | 215,800.00 | 215,700.00 | 215,700.00 | 188,453.68 | 800 |
| 2024-10-30 | 219,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | 191,336.84 | 100 |
| 2024-10-29 | 215,200.00 | 215,200.00 | 215,200.00 | 215,200.00 | 188,016.84 | 100 |
| 2024-10-25 | 221,500.00 | 221,500.00 | 221,500.00 | 221,500.00 | 193,521.05 | 100 |
| 2024-10-24 | 224,900.00 | 224,900.00 | 224,900.00 | 224,900.00 | 196,491.58 | 400 |
| 2024-10-22 | 213,700.00 | 227,900.00 | 213,700.00 | 227,900.00 | 199,112.63 | 400 |
| 2024-10-21 | 214,300.00 | 214,300.00 | 213,800.00 | 213,800.00 | 186,793.68 | 200 |
| 2024-10-18 | 214,300.00 | 214,300.00 | 214,300.00 | 214,300.00 | 187,230.53 | 100 |
| 2024-10-17 | 212,100.00 | 214,300.00 | 212,100.00 | 214,300.00 | 187,230.53 | 500 |
| 2024-10-16 | 214,000.00 | 214,300.00 | 214,000.00 | 214,300.00 | 187,230.53 | 500 |
| 2024-10-15 | 215,400.00 | 215,400.00 | 213,400.00 | 213,400.00 | 186,444.21 | 300 |
| 2024-10-14 | 212,400.00 | 215,400.00 | 212,400.00 | 215,400.00 | 188,191.58 | 600 |
| 2024-10-11 | 210,100.00 | 217,100.00 | 210,000.00 | 213,400.00 | 186,444.21 | 1,400 |
| 2024-10-09 | 212,500.00 | 216,400.00 | 212,000.00 | 216,400.00 | 189,065.26 | 1,100 |
| 2024-10-08 | 212,100.00 | 212,100.00 | 212,000.00 | 212,000.00 | 185,221.05 | 200 |
| 2024-10-07 | 212,100.00 | 212,100.00 | 212,100.00 | 212,100.00 | 185,308.42 | 200 |
| 2024-10-04 | 212,200.00 | 212,200.00 | 212,000.00 | 212,100.00 | 185,308.42 | 700 |
| 2024-10-03 | 212,200.00 | 216,500.00 | 212,200.00 | 214,000.00 | 186,968.42 | 1,500 |
| 2024-10-02 | 217,900.00 | 217,900.00 | 213,100.00 | 213,100.00 | 186,182.11 | 800 |
| 2024-10-01 | 212,100.00 | 219,900.00 | 212,100.00 | 219,900.00 | 192,123.16 | 300 |
| 2024-09-30 | 217,100.00 | 217,900.00 | 211,100.00 | 211,100.00 | 184,434.74 | 2,100 |
| 2024-09-27 | 219,400.00 | 220,000.00 | 218,600.00 | 218,600.00 | 190,987.37 | 500 |
| 2024-09-26 | 212,500.00 | 218,900.00 | 212,500.00 | 218,500.00 | 190,900.00 | 1,700 |
| 2024-09-25 | 211,100.00 | 212,500.00 | 211,100.00 | 212,500.00 | 185,657.89 | 1,800 |
| 2024-09-24 | 212,000.00 | 212,000.00 | 207,600.00 | 210,500.00 | 183,910.53 | 400 |
| 2024-09-23 | 221,000.00 | 221,300.00 | 221,000.00 | 221,000.00 | 193,084.21 | 2,500 |
| 2024-09-20 | 226,000.00 | 226,000.00 | 221,100.00 | 221,200.00 | 193,258.95 | 1,300 |
| 2024-09-19 | 226,000.00 | 226,000.00 | 226,000.00 | 226,000.00 | 197,452.63 | 100 |
| 2024-09-18 | 230,000.00 | 230,000.00 | 219,600.00 | 226,000.00 | 197,452.63 | 1,500 |
| 2024-09-17 | 223,900.00 | 233,900.00 | 223,900.00 | 232,400.00 | 203,044.21 | 1,300 |
| 2024-09-16 | 219,000.00 | 220,300.00 | 218,600.00 | 218,600.00 | 190,987.37 | 1,200 |
| 2024-09-12 | 232,700.00 | 232,700.00 | 232,700.00 | 232,700.00 | 203,306.32 | 100 |
| 2024-09-11 | 218,100.00 | 227,000.00 | 212,000.00 | 227,000.00 | 198,326.32 | 1,600 |
| 2024-09-10 | 228,000.00 | 228,000.00 | 217,900.00 | 218,100.00 | 190,550.53 | 800 |
| 2024-09-09 | 228,300.00 | 232,900.00 | 228,300.00 | 228,500.00 | 199,636.84 | 1,900 |
| 2024-09-06 | 254,500.00 | 254,500.00 | 232,700.00 | 244,900.00 | 213,965.26 | 5,600 |
| 2024-09-05 | 268,400.00 | 278,900.00 | 268,400.00 | 275,200.00 | 218,595.79 | 1,600 |
| 2024-09-04 | 267,000.00 | 273,800.00 | 266,900.00 | 268,300.00 | 213,115.01 | 6,000 |
| 2024-08-30 | 275,000.00 | 275,500.00 | 266,600.00 | 267,000.00 | 212,082.40 | 2,100 |
| 2024-08-29 | 285,500.00 | 285,500.00 | 276,200.00 | 282,100.00 | 224,076.57 | 11,500 |
| 2024-08-28 | 266,900.00 | 266,900.00 | 266,800.00 | 266,900.00 | 212,002.97 | 8,800 |
| 2024-08-27 | 249,500.00 | 249,500.00 | 246,000.00 | 249,500.00 | 198,181.87 | 10,200 |
| 2024-08-26 | 233,200.00 | 233,200.00 | 233,200.00 | 233,200.00 | 185,234.51 | 2,400 |
| 2024-08-23 | 219,000.00 | 219,000.00 | 218,000.00 | 218,000.00 | 173,160.91 | 2,400 |
| 2024-08-21 | 218,800.00 | 220,000.00 | 218,800.00 | 219,000.00 | 173,955.22 | 600 |
| 2024-08-20 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 173,796.36 | 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.