Vinacafe Bien Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 280,000.00 | 288,500.00 | 280,000.00 | 288,500.00 | 288,500.00 | 200 |
| 2026-10-15 | 271,000.00 | 271,000.00 | 271,000.00 | 271,000.00 | 271,000.00 | 100 |
| 2026-10-13 | 286,500.00 | 286,500.00 | 286,500.00 | 286,500.00 | 286,500.00 | 200 |
| 2026-10-09 | 286,500.00 | 286,500.00 | 286,500.00 | 286,500.00 | 286,500.00 | 100 |
| 2026-10-08 | 286,000.00 | 287,000.00 | 286,000.00 | 286,700.00 | 286,700.00 | 900 |
| 2026-10-07 | 287,600.00 | 287,600.00 | 287,600.00 | 287,600.00 | 287,600.00 | 700 |
| 2026-10-06 | 288,000.00 | 288,000.00 | 287,200.00 | 287,200.00 | 287,200.00 | 200 |
| 2026-10-01 | 287,100.00 | 287,100.00 | 287,100.00 | 287,100.00 | 287,100.00 | 200 |
| 2026-09-30 | 287,100.00 | 287,100.00 | 287,100.00 | 287,100.00 | 287,100.00 | 400 |
| 2026-09-28 | 293,500.00 | 293,500.00 | 287,000.00 | 287,000.00 | 287,000.00 | 200 |
| 2026-09-24 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 100 |
| 2026-09-22 | 293,800.00 | 293,800.00 | 293,800.00 | 293,800.00 | 293,800.00 | 200 |
| 2026-09-21 | 293,900.00 | 293,900.00 | 293,800.00 | 293,800.00 | 293,800.00 | 200 |
| 2026-09-18 | 287,100.00 | 293,900.00 | 287,100.00 | 293,900.00 | 293,900.00 | 600 |
| 2026-09-16 | 295,000.00 | 295,900.00 | 286,000.00 | 295,900.00 | 295,900.00 | 400 |
| 2026-09-15 | 296,500.00 | 296,500.00 | 293,000.00 | 296,000.00 | 296,000.00 | 300 |
| 2026-09-09 | 298,000.00 | 298,000.00 | 294,000.00 | 297,000.00 | 297,000.00 | 600 |
| 2026-09-07 | 308,900.00 | 308,900.00 | 308,900.00 | 308,900.00 | 308,900.00 | 100 |
| 2026-09-03 | 293,800.00 | 293,800.00 | 293,200.00 | 293,500.00 | 293,500.00 | 400 |
| 2026-08-27 | 293,900.00 | 293,900.00 | 293,900.00 | 293,900.00 | 293,900.00 | 100 |
| 2026-08-26 | 293,800.00 | 293,800.00 | 293,800.00 | 293,800.00 | 293,800.00 | 300 |
| 2026-08-25 | 294,900.00 | 294,900.00 | 290,100.00 | 290,100.00 | 290,100.00 | 200 |
| 2026-08-24 | 285,800.00 | 293,900.00 | 285,800.00 | 293,900.00 | 293,900.00 | 300 |
| 2026-08-21 | 285,700.00 | 285,700.00 | 285,600.00 | 285,600.00 | 285,600.00 | 200 |
| 2026-08-20 | 285,200.00 | 285,200.00 | 285,200.00 | 285,200.00 | 285,200.00 | 100 |
| 2026-08-19 | 285,200.00 | 285,200.00 | 285,200.00 | 285,200.00 | 285,200.00 | 100 |
| 2026-08-18 | 295,400.00 | 295,400.00 | 285,100.00 | 285,100.00 | 285,100.00 | 200 |
| 2026-08-17 | 295,900.00 | 295,900.00 | 295,900.00 | 295,900.00 | 295,900.00 | 100 |
| 2026-08-14 | 299,900.00 | 299,900.00 | 299,900.00 | 299,900.00 | 299,900.00 | 100 |
| 2026-08-12 | 295,000.00 | 297,000.00 | 295,000.00 | 297,000.00 | 297,000.00 | 200 |
| 2026-08-11 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 300 |
| 2026-08-10 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 295,000.00 | 100 |
| 2026-08-06 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 100 |
| 2026-08-05 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 291,100.00 | 300 |
| 2026-08-04 | 291,500.00 | 291,500.00 | 291,100.00 | 291,100.00 | 291,100.00 | 300 |
| 2026-08-03 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 100 |
| 2026-07-31 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 100 |
| 2026-07-30 | 289,000.00 | 290,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 400 |
| 2026-07-29 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 100 |
| 2026-07-28 | 290,000.00 | 290,600.00 | 290,000.00 | 290,000.00 | 290,000.00 | 600 |
| 2026-07-27 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 300 |
| 2026-07-24 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 800 |
| 2026-07-23 | 293,100.00 | 293,100.00 | 285,000.00 | 285,000.00 | 285,000.00 | 2,500 |
| 2026-07-22 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 400 |
| 2026-07-21 | 300,000.00 | 300,000.00 | 298,900.00 | 299,800.00 | 299,800.00 | 600 |
| 2026-07-20 | 293,800.00 | 293,800.00 | 290,100.00 | 290,100.00 | 290,100.00 | 400 |
| 2026-07-17 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 900 |
| 2026-07-16 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 100 |
| 2026-07-15 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 600 |
| 2026-07-13 | 297,600.00 | 297,600.00 | 293,500.00 | 293,500.00 | 293,500.00 | 800 |
| 2026-07-10 | 297,000.00 | 297,500.00 | 297,000.00 | 297,400.00 | 297,400.00 | 600 |
| 2026-07-09 | 295,100.00 | 297,000.00 | 294,600.00 | 297,000.00 | 297,000.00 | 3,600 |
| 2026-07-08 | 308,900.00 | 308,900.00 | 295,000.00 | 297,000.00 | 297,000.00 | 300 |
| 2026-07-07 | 312,900.00 | 312,900.00 | 309,900.00 | 309,900.00 | 309,900.00 | 200 |
| 2026-07-06 | 296,100.00 | 296,100.00 | 295,100.00 | 295,100.00 | 295,100.00 | 700 |
| 2026-07-03 | 296,100.00 | 296,100.00 | 296,100.00 | 296,100.00 | 296,100.00 | 200 |
| 2026-07-02 | 295,200.00 | 295,200.00 | 295,200.00 | 295,200.00 | 295,200.00 | 500 |
| 2026-07-01 | 298,000.00 | 298,000.00 | 295,100.00 | 295,100.00 | 295,100.00 | 200 |
| 2026-06-30 | 297,000.00 | 297,000.00 | 294,700.00 | 294,700.00 | 294,700.00 | 300 |
| 2026-06-29 | 295,200.00 | 297,000.00 | 295,200.00 | 297,000.00 | 297,000.00 | 300 |
Page 1 of 2 · 98 trading daysOlder →
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.