Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam
· Delayed Price · Currency is VND 300,000
-9,900 (-3.19%)
At close: Apr 24, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300,000.00 | 300,000.00 | 290,000.00 | 300,000.00 | 300,000.00 | - | 908 |
| Apr 24, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -3.19% | 603 |
| Apr 23, 2026 | 300,100.00 | 309,900.00 | 300,000.00 | 309,900.00 | 309,900.00 | -1.56% | 720 |
| Apr 22, 2026 | 304,000.00 | 314,800.00 | 300,000.00 | 314,800.00 | 314,800.00 | 3.18% | 605 |
| Apr 21, 2026 | 310,700.00 | 310,700.00 | 305,100.00 | 305,100.00 | 305,100.00 | -1.80% | 512 |
| Apr 20, 2026 | 310,900.00 | 310,900.00 | 310,600.00 | 310,700.00 | 310,700.00 | 6.37% | 425 |
| Apr 17, 2026 | 312,000.00 | 312,000.00 | 292,100.00 | 292,100.00 | 292,100.00 | -5.74% | 809 |
| Apr 16, 2026 | 305,000.00 | 309,900.00 | 305,000.00 | 309,900.00 | 309,900.00 | 2.96% | 206 |
| Apr 15, 2026 | 310,000.00 | 310,000.00 | 300,300.00 | 301,000.00 | 301,000.00 | -2.90% | 676 |
| Apr 14, 2026 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 6.90% | 100 |
| Apr 13, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.33% | 119 |
| Apr 8, 2026 | 298,000.00 | 300,000.00 | 298,000.00 | 300,000.00 | 300,000.00 | 0.67% | 403 |
| Apr 7, 2026 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | -0.67% | 105 |
| Apr 6, 2026 | 305,000.00 | 305,000.00 | 296,100.00 | 300,000.00 | 300,000.00 | -1.61% | 710 |
| Apr 3, 2026 | 304,900.00 | 304,900.00 | 304,900.00 | 304,900.00 | 304,900.00 | - | 100 |
| Apr 2, 2026 | 305,000.00 | 305,000.00 | 304,900.00 | 304,900.00 | 304,900.00 | - | 1,570 |
| Apr 1, 2026 | 304,500.00 | 304,900.00 | 304,500.00 | 304,900.00 | 304,900.00 | 0.13% | 402 |
| Mar 31, 2026 | 305,200.00 | 305,200.00 | 300,000.00 | 304,500.00 | 304,500.00 | -1.77% | 2,219 |
| Mar 30, 2026 | 305,200.00 | 313,000.00 | 305,200.00 | 310,000.00 | 310,000.00 | -5.49% | 1,392 |
| Mar 27, 2026 | 286,600.00 | 328,000.00 | 286,600.00 | 328,000.00 | 328,000.00 | 6.88% | 3,814 |
| Mar 26, 2026 | 315,000.00 | 315,000.00 | 306,900.00 | 306,900.00 | 306,900.00 | -7.00% | 2,493 |
| Mar 24, 2026 | 316,900.00 | 330,000.00 | 316,700.00 | 330,000.00 | 330,000.00 | 5.36% | 803 |
| Mar 23, 2026 | 307,600.00 | 313,200.00 | 307,600.00 | 313,200.00 | 313,200.00 | - | 260 |
| Mar 20, 2026 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | 313,200.00 | -1.20% | 210 |
| Mar 19, 2026 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | -0.97% | 210 |
| Mar 18, 2026 | 322,000.00 | 322,000.00 | 320,000.00 | 320,100.00 | 320,100.00 | 0.19% | 512 |
| Mar 17, 2026 | 318,000.00 | 319,500.00 | 315,000.00 | 319,500.00 | 319,500.00 | 0.50% | 715 |
| Mar 16, 2026 | 317,900.00 | 317,900.00 | 317,900.00 | 317,900.00 | 317,900.00 | 3.45% | 158 |
| Mar 13, 2026 | 313,600.00 | 313,600.00 | 307,300.00 | 307,300.00 | 307,300.00 | -3.18% | 256 |
| Mar 12, 2026 | 316,800.00 | 317,900.00 | 315,000.00 | 317,400.00 | 317,400.00 | 5.76% | 972 |
| Mar 9, 2026 | 305,000.00 | 305,000.00 | 300,100.00 | 300,100.00 | 300,100.00 | -5.33% | 5,079 |
| Mar 6, 2026 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 1.60% | 618 |
| 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 |