Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 313,200
0.00 (0.00%)
At close: Mar 23, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |