Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 288,000
-1,200 (-0.41%)
At close: Oct 30, 2025
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |