Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam
· Delayed Price · Currency is VND 312,000
+10,000 (3.31%)
At close: Mar 5, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 312,000.00 | 312,000.00 | 312,000.00 | 312,000.00 | 312,000.00 | 3.31% | 118 |
| Mar 4, 2026 | 301,000.00 | 302,000.00 | 301,000.00 | 302,000.00 | 302,000.00 | -2.27% | 281 |
| Mar 3, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | -0.32% | 323 |
| Feb 27, 2026 | 309,200.00 | 310,000.00 | 309,200.00 | 310,000.00 | 310,000.00 | 0.26% | 329 |
| Feb 26, 2026 | 309,200.00 | 309,200.00 | 309,200.00 | 309,200.00 | 309,200.00 | 0.06% | 171 |
| Feb 25, 2026 | 307,000.00 | 309,000.00 | 307,000.00 | 309,000.00 | 309,000.00 | 2.08% | 811 |
| Feb 24, 2026 | 302,500.00 | 302,700.00 | 302,000.00 | 302,700.00 | 302,700.00 | -4.81% | 434 |
| Feb 23, 2026 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | - | 121 |
| Feb 13, 2026 | 317,900.00 | 318,000.00 | 317,900.00 | 318,000.00 | 318,000.00 | - | 353 |
| Feb 12, 2026 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 1.96% | 127 |
| Feb 11, 2026 | 312,000.00 | 312,000.00 | 311,900.00 | 311,900.00 | 311,900.00 | 3.97% | 305 |
| Feb 10, 2026 | 301,500.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -0.23% | 621 |
| Feb 9, 2026 | 301,000.00 | 309,900.00 | 298,000.00 | 300,700.00 | 300,700.00 | -2.21% | 601 |
| Feb 6, 2026 | 307,500.00 | 307,500.00 | 307,500.00 | 307,500.00 | 307,500.00 | 2.50% | 106 |
| Feb 5, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -1.57% | 100 |
| Feb 4, 2026 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | - | 103 |
| Feb 3, 2026 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | 304,800.00 | -0.07% | 102 |
| Feb 2, 2026 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 2.69% | 100 |
| Jan 30, 2026 | 300,000.00 | 300,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | -1.00% | 1,305 |
| Jan 29, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 203 |
| Jan 28, 2026 | 305,000.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -1.64% | 401 |
| Jan 27, 2026 | 304,900.00 | 305,000.00 | 298,000.00 | 305,000.00 | 305,000.00 | 2.69% | 1,007 |
| Jan 26, 2026 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | -4.19% | 125 |
| Jan 23, 2026 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | - | 111 |
| Jan 22, 2026 | 310,000.00 | 319,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 2.65% | 1,053 |
| Jan 21, 2026 | 305,000.00 | 305,000.00 | 302,000.00 | 302,000.00 | 302,000.00 | 1.00% | 511 |
| Jan 20, 2026 | 298,000.00 | 299,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | 0.34% | 502 |
| Jan 19, 2026 | 299,000.00 | 299,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | -0.33% | 220 |
| Jan 16, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 0.34% | 820 |
| Jan 15, 2026 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 0.68% | 317 |
| Jan 14, 2026 | 300,000.00 | 300,000.00 | 295,000.00 | 296,000.00 | 296,000.00 | 2.56% | 714 |
| Jan 13, 2026 | 300,000.00 | 300,000.00 | 288,600.00 | 288,600.00 | 288,600.00 | -5.69% | 746 |
| Jan 12, 2026 | 284,000.00 | 306,000.00 | 284,000.00 | 306,000.00 | 306,000.00 | 4.79% | 349 |
| Jan 9, 2026 | 291,000.00 | 292,000.00 | 290,600.00 | 292,000.00 | 292,000.00 | 0.34% | 409 |
| Jan 8, 2026 | 290,000.00 | 291,000.00 | 289,100.00 | 291,000.00 | 291,000.00 | 0.62% | 1,875 |
| Jan 7, 2026 | 285,200.00 | 289,200.00 | 285,200.00 | 289,200.00 | 289,200.00 | 1.47% | 911 |
| Jan 6, 2026 | 288,000.00 | 288,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | -1.04% | 1,429 |
| Jan 5, 2026 | 288,000.00 | 288,900.00 | 288,000.00 | 288,000.00 | 288,000.00 | 0.24% | 952 |
| Dec 31, 2025 | 287,300.00 | 287,300.00 | 287,300.00 | 287,300.00 | 287,300.00 | 0.56% | 140 |
| Dec 29, 2025 | 286,100.00 | 288,400.00 | 285,700.00 | 285,700.00 | 285,700.00 | 0.04% | 1,321 |
| Dec 26, 2025 | 285,000.00 | 285,600.00 | 285,000.00 | 285,600.00 | 285,600.00 | - | 419 |
| Dec 25, 2025 | 285,900.00 | 286,800.00 | 285,600.00 | 285,600.00 | 285,600.00 | -0.14% | 1,506 |
| Dec 23, 2025 | 286,200.00 | 286,500.00 | 286,000.00 | 286,000.00 | 286,000.00 | -0.07% | 508 |
| Dec 22, 2025 | 286,200.00 | 286,200.00 | 286,200.00 | 286,200.00 | 286,200.00 | 0.42% | 102 |
| Dec 19, 2025 | 286,000.00 | 286,200.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 306 |
| Dec 18, 2025 | 290,000.00 | 290,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | -0.31% | 515 |
| Dec 17, 2025 | 286,000.00 | 286,000.00 | 285,900.00 | 285,900.00 | 285,900.00 | -0.03% | 328 |
| Dec 16, 2025 | 285,000.00 | 286,000.00 | 285,000.00 | 286,000.00 | 286,000.00 | - | 400 |
| Dec 15, 2025 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 0.32% | 1,683 |
| Dec 12, 2025 | 290,000.00 | 290,000.00 | 285,000.00 | 285,100.00 | 285,100.00 | -1.69% | 2,811 |
| Dec 11, 2025 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | - | 760 |
| Dec 10, 2025 | 287,000.00 | 290,000.00 | 287,000.00 | 290,000.00 | 290,000.00 | 1.05% | 534 |
| Dec 9, 2025 | 281,600.00 | 287,000.00 | 281,600.00 | 287,000.00 | 287,000.00 | -1.31% | 507 |
| Dec 8, 2025 | 290,900.00 | 290,900.00 | 290,800.00 | 290,800.00 | 290,800.00 | - | 804 |
| 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 |