Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam
· Delayed Price · Currency is VND 290,800
0.00 (0.00%)
At close: Dec 5, 2025
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | - | 261 |
| Dec 4, 2025 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | 290,800.00 | - | 308 |
| Dec 3, 2025 | 290,000.00 | 290,800.00 | 288,800.00 | 290,800.00 | 290,800.00 | 0.28% | 513 |
| Dec 2, 2025 | 299,900.00 | 299,900.00 | 290,000.00 | 290,000.00 | 290,000.00 | 0.94% | 329 |
| Dec 1, 2025 | 286,300.00 | 288,500.00 | 286,300.00 | 287,300.00 | 287,300.00 | 0.42% | 1,720 |
| Nov 28, 2025 | 296,000.00 | 296,000.00 | 286,100.00 | 286,100.00 | 286,100.00 | -3.31% | 803 |
| Nov 27, 2025 | 299,400.00 | 299,400.00 | 295,900.00 | 295,900.00 | 295,900.00 | 4.52% | 304 |
| Nov 26, 2025 | 304,800.00 | 304,800.00 | 283,000.00 | 283,100.00 | 283,100.00 | -1.05% | 2,125 |
| Nov 25, 2025 | 285,500.00 | 286,100.00 | 285,500.00 | 286,100.00 | 286,100.00 | 0.21% | 600 |
| Nov 24, 2025 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 0.04% | 125 |
| Nov 21, 2025 | 285,100.00 | 285,400.00 | 285,100.00 | 285,400.00 | 285,400.00 | 0.14% | 532 |
| Nov 20, 2025 | 289,300.00 | 289,300.00 | 282,400.00 | 285,000.00 | 285,000.00 | -1.49% | 1,463 |
| Nov 19, 2025 | 292,500.00 | 293,000.00 | 289,000.00 | 289,300.00 | 289,300.00 | -1.26% | 801 |
| Nov 18, 2025 | 287,000.00 | 293,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | 2.09% | 703 |
| Nov 17, 2025 | 294,400.00 | 294,400.00 | 286,400.00 | 287,000.00 | 287,000.00 | 0.24% | 1,241 |
| Nov 14, 2025 | 285,000.00 | 300,000.00 | 285,000.00 | 286,300.00 | 286,300.00 | 0.03% | 788 |
| Nov 13, 2025 | 285,300.00 | 286,200.00 | 285,300.00 | 286,200.00 | 286,200.00 | 0.35% | 445 |
| Nov 12, 2025 | 285,200.00 | 289,800.00 | 285,200.00 | 285,200.00 | 285,200.00 | 0.04% | 802 |
| Nov 11, 2025 | 287,000.00 | 287,000.00 | 285,100.00 | 285,100.00 | 285,100.00 | 0.35% | 1,501 |
| Nov 10, 2025 | 283,600.00 | 284,100.00 | 283,600.00 | 284,100.00 | 284,100.00 | 0.71% | 200 |
| Nov 7, 2025 | 288,500.00 | 288,500.00 | 282,100.00 | 282,100.00 | 282,100.00 | -1.57% | 1,816 |
| Nov 6, 2025 | 288,000.00 | 296,300.00 | 286,100.00 | 286,600.00 | 286,600.00 | 0.17% | 665 |
| Nov 5, 2025 | 294,900.00 | 294,900.00 | 286,100.00 | 286,100.00 | 286,100.00 | -3.02% | 604 |
| Nov 4, 2025 | 283,600.00 | 296,800.00 | 283,600.00 | 295,000.00 | 295,000.00 | 4.39% | 847 |
| Nov 3, 2025 | 288,000.00 | 288,000.00 | 282,600.00 | 282,600.00 | 282,600.00 | -1.46% | 2,728 |
| Oct 31, 2025 | 287,900.00 | 287,900.00 | 286,800.00 | 286,800.00 | 286,800.00 | -0.42% | 1,348 |
| Oct 30, 2025 | 289,200.00 | 289,200.00 | 283,100.00 | 288,000.00 | 288,000.00 | -0.41% | 1,217 |
| Oct 29, 2025 | 289,500.00 | 289,500.00 | 289,200.00 | 289,200.00 | 289,200.00 | 0.07% | 853 |
| Oct 28, 2025 | 283,900.00 | 289,000.00 | 283,900.00 | 289,000.00 | 289,000.00 | 1.76% | 1,856 |
| Oct 27, 2025 | 283,000.00 | 285,000.00 | 282,500.00 | 284,000.00 | 284,000.00 | 0.42% | 2,793 |
| Oct 24, 2025 | 288,000.00 | 289,900.00 | 282,000.00 | 282,800.00 | 282,800.00 | -2.15% | 613 |
| Oct 23, 2025 | 299,900.00 | 299,900.00 | 289,000.00 | 289,000.00 | 289,000.00 | 0.35% | 580 |
| Oct 22, 2025 | 289,000.00 | 289,400.00 | 281,300.00 | 288,000.00 | 288,000.00 | -0.52% | 910 |
| Oct 21, 2025 | 289,000.00 | 289,500.00 | 275,700.00 | 289,500.00 | 289,500.00 | - | 1,400 |
| Oct 20, 2025 | 293,000.00 | 296,800.00 | 289,500.00 | 289,500.00 | 289,500.00 | -1.19% | 853 |
| Oct 17, 2025 | 290,000.00 | 293,000.00 | 286,000.00 | 293,000.00 | 293,000.00 | 0.69% | 1,500 |
| Oct 16, 2025 | 298,000.00 | 298,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | -2.35% | 704 |
| Oct 15, 2025 | 300,000.00 | 300,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | -0.67% | 533 |
| Oct 14, 2025 | 306,700.00 | 306,700.00 | 295,100.00 | 300,000.00 | 300,000.00 | -2.28% | 1,547 |
| Oct 13, 2025 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | -0.29% | 204 |
| Oct 10, 2025 | 289,000.00 | 307,900.00 | 289,000.00 | 307,900.00 | 307,900.00 | 6.54% | 1,341 |
| Oct 9, 2025 | 287,000.00 | 289,000.00 | 285,000.00 | 289,000.00 | 289,000.00 | 3.21% | 1,717 |
| Oct 8, 2025 | 282,000.00 | 282,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | - | 1,029 |
| Oct 7, 2025 | 278,000.00 | 280,000.00 | 278,000.00 | 280,000.00 | 280,000.00 | 0.72% | 812 |
| Oct 6, 2025 | 280,000.00 | 280,000.00 | 277,800.00 | 278,000.00 | 278,000.00 | -0.71% | 2,516 |
| Oct 3, 2025 | 285,000.00 | 285,000.00 | 267,500.00 | 280,000.00 | 280,000.00 | -1.93% | 2,236 |
| Oct 2, 2025 | 309,000.00 | 309,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | -6.97% | 4,409 |
| Oct 1, 2025 | 307,600.00 | 315,000.00 | 306,900.00 | 306,900.00 | 306,900.00 | -7.00% | 5,396 |
| Sep 30, 2025 | 331,000.00 | 331,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | -13.16% | 823 |
| Sep 29, 2025 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 332,000.00 | 0.66% | 7,924 |
| Sep 26, 2025 | 378,200.00 | 378,200.00 | 372,000.00 | 377,500.00 | 329,815.79 | -0.24% | 3,446 |
| Sep 25, 2025 | 399,500.00 | 399,500.00 | 370,100.00 | 378,400.00 | 330,602.11 | -0.13% | 2,304 |
| Sep 24, 2025 | 379,500.00 | 379,500.00 | 371,500.00 | 378,900.00 | 331,038.95 | -0.16% | 2,317 |
| Sep 23, 2025 | 410,000.00 | 410,000.00 | 360,000.00 | 379,500.00 | 331,563.16 | -1.02% | 18,090 |
| Sep 22, 2025 | 383,400.00 | 383,400.00 | 383,400.00 | 383,400.00 | 334,970.53 | 6.98% | 1,825 |
| Sep 19, 2025 | 358,400.00 | 358,400.00 | 358,400.00 | 358,400.00 | 313,128.42 | 6.99% | 1,149 |
| Sep 18, 2025 | 326,700.00 | 339,900.00 | 326,700.00 | 335,000.00 | 292,684.21 | 2.92% | 8,181 |
| Sep 12, 2025 | 325,500.00 | 325,500.00 | 325,500.00 | 325,500.00 | 284,384.21 | 3.33% | 121 |
| Sep 11, 2025 | 313,000.00 | 315,000.00 | 313,000.00 | 315,000.00 | 275,210.53 | 0.64% | 410 |
| Sep 10, 2025 | 311,100.00 | 313,000.00 | 311,100.00 | 313,000.00 | 273,463.16 | 0.77% | 303 |
| Sep 9, 2025 | 307,500.00 | 312,000.00 | 307,500.00 | 310,600.00 | 271,366.32 | -2.94% | 515 |
| Sep 8, 2025 | 320,500.00 | 320,500.00 | 306,100.00 | 320,000.00 | 279,578.95 | -0.16% | 349 |
| Sep 4, 2025 | 321,000.00 | 321,000.00 | 308,000.00 | 320,500.00 | 280,015.79 | 1.75% | 347 |
| Sep 3, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 275,210.53 | -0.19% | 130 |
| Aug 29, 2025 | 315,600.00 | 315,600.00 | 315,600.00 | 315,600.00 | 275,734.74 | - | 144 |
| Aug 27, 2025 | 313,000.00 | 324,000.00 | 313,000.00 | 315,600.00 | 275,734.74 | 3.44% | 527 |
| Aug 26, 2025 | 326,000.00 | 326,000.00 | 305,100.00 | 305,100.00 | 266,561.05 | -6.09% | 911 |
| Aug 25, 2025 | 326,000.00 | 326,000.00 | 324,900.00 | 324,900.00 | 283,860.00 | 6.52% | 211 |
| Aug 22, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | - | 451 |
| Aug 21, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | - | 271 |
| Aug 20, 2025 | 305,000.00 | 305,000.00 | 303,000.00 | 305,000.00 | 266,473.68 | - | 630 |
| Aug 19, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 266,473.68 | - | 208 |
| Aug 18, 2025 | 300,100.00 | 308,700.00 | 300,100.00 | 305,000.00 | 266,473.68 | -0.07% | 531 |
| Aug 15, 2025 | 305,000.00 | 307,000.00 | 305,000.00 | 305,200.00 | 266,648.42 | -0.84% | 1,517 |
| Aug 14, 2025 | 305,600.00 | 307,800.00 | 305,600.00 | 307,800.00 | 268,920.00 | 0.72% | 242 |
| Aug 13, 2025 | 306,100.00 | 306,100.00 | 305,600.00 | 305,600.00 | 266,997.89 | -0.52% | 411 |
| Aug 12, 2025 | 308,600.00 | 308,600.00 | 304,000.00 | 307,200.00 | 268,395.79 | 0.39% | 820 |
| Aug 11, 2025 | 308,100.00 | 308,100.00 | 306,000.00 | 306,000.00 | 267,347.37 | -1.26% | 1,662 |
| Aug 8, 2025 | 305,600.00 | 309,900.00 | 304,200.00 | 309,900.00 | 270,754.74 | 1.84% | 2,709 |
| Aug 7, 2025 | 295,100.00 | 314,500.00 | 295,100.00 | 304,300.00 | 265,862.11 | -0.94% | 2,630 |
| Aug 6, 2025 | 304,100.00 | 308,900.00 | 304,100.00 | 307,200.00 | 268,395.79 | 0.75% | 2,744 |
| Aug 5, 2025 | 310,000.00 | 314,000.00 | 300,000.00 | 304,900.00 | 266,386.32 | -1.65% | 2,791 |
| Aug 4, 2025 | 291,300.00 | 314,500.00 | 291,200.00 | 310,000.00 | 270,842.11 | -0.96% | 4,683 |
| Aug 1, 2025 | 326,400.00 | 328,000.00 | 313,000.00 | 313,000.00 | 273,463.16 | -4.11% | 2,005 |
| Jul 31, 2025 | 326,400.00 | 326,400.00 | 326,400.00 | 326,400.00 | 285,170.53 | - | 1,006 |
| Jul 30, 2025 | 310,000.00 | 326,400.00 | 303,300.00 | 326,400.00 | 285,170.53 | 0.12% | 2,902 |
| Jul 28, 2025 | 315,000.00 | 327,000.00 | 306,100.00 | 326,000.00 | 284,821.05 | 6.50% | 2,009 |
| Jul 25, 2025 | 304,000.00 | 314,000.00 | 304,000.00 | 306,100.00 | 267,434.74 | -1.23% | 612 |
| Jul 24, 2025 | 313,900.00 | 313,900.00 | 309,900.00 | 309,900.00 | 270,754.74 | -1.27% | 640 |
| Jul 23, 2025 | 301,000.00 | 316,000.00 | 300,000.00 | 313,900.00 | 274,249.47 | -1.66% | 2,204 |
| Jul 22, 2025 | 299,300.00 | 319,200.00 | 299,300.00 | 319,200.00 | 278,880.00 | 6.93% | 1,923 |
| Jul 21, 2025 | 280,500.00 | 299,000.00 | 280,500.00 | 298,500.00 | 260,794.74 | 0.37% | 6,009 |
| Jul 18, 2025 | 296,100.00 | 297,500.00 | 296,000.00 | 297,400.00 | 259,833.68 | -0.03% | 1,740 |
| Jul 17, 2025 | 297,100.00 | 297,900.00 | 286,100.00 | 297,500.00 | 259,921.05 | 0.10% | 2,306 |
| Jul 16, 2025 | 297,000.00 | 297,200.00 | 297,000.00 | 297,200.00 | 259,658.95 | 0.30% | 1,200 |
| Jul 15, 2025 | 298,400.00 | 298,400.00 | 295,100.00 | 296,300.00 | 258,872.63 | -0.67% | 1,516 |
| Jul 14, 2025 | 298,500.00 | 298,500.00 | 296,100.00 | 298,300.00 | 260,620.00 | -0.10% | 600 |
| Jul 11, 2025 | 294,100.00 | 298,600.00 | 294,100.00 | 298,600.00 | 260,882.11 | -0.10% | 217 |
| Jul 10, 2025 | 298,500.00 | 298,900.00 | 298,500.00 | 298,900.00 | 261,144.21 | 0.17% | 648 |
| Jul 9, 2025 | 298,000.00 | 298,400.00 | 298,000.00 | 298,400.00 | 260,707.37 | 0.03% | 512 |