Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 310,600
-9,400 (-2.94%)
At close: Sep 9, 2025
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 311,100.00 | 313,000.00 | 311,100.00 | 313,000.00 | 313,000.00 | 0.77% | 303 |
| Sep 9, 2025 | 307,500.00 | 312,000.00 | 307,500.00 | 310,600.00 | 310,600.00 | -2.94% | 515 |
| Sep 8, 2025 | 320,500.00 | 320,500.00 | 306,100.00 | 320,000.00 | 320,000.00 | -0.16% | 349 |
| Sep 4, 2025 | 321,000.00 | 321,000.00 | 308,000.00 | 320,500.00 | 320,500.00 | 1.75% | 347 |
| Sep 3, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | -0.19% | 130 |
| Aug 29, 2025 | 315,600.00 | 315,600.00 | 315,600.00 | 315,600.00 | 315,600.00 | - | 144 |
| Aug 27, 2025 | 313,000.00 | 324,000.00 | 313,000.00 | 315,600.00 | 315,600.00 | 3.44% | 527 |
| Aug 26, 2025 | 326,000.00 | 326,000.00 | 305,100.00 | 305,100.00 | 305,100.00 | -6.09% | 911 |
| Aug 25, 2025 | 326,000.00 | 326,000.00 | 324,900.00 | 324,900.00 | 324,900.00 | 6.52% | 211 |
| Aug 22, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 451 |
| Aug 21, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 271 |
| Aug 20, 2025 | 305,000.00 | 305,000.00 | 303,000.00 | 305,000.00 | 305,000.00 | - | 630 |
| Aug 19, 2025 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 208 |
| Aug 18, 2025 | 300,100.00 | 308,700.00 | 300,100.00 | 305,000.00 | 305,000.00 | -0.07% | 531 |
| Aug 15, 2025 | 305,000.00 | 307,000.00 | 305,000.00 | 305,200.00 | 305,200.00 | -0.84% | 1,517 |
| Aug 14, 2025 | 305,600.00 | 307,800.00 | 305,600.00 | 307,800.00 | 307,800.00 | 0.72% | 242 |
| Aug 13, 2025 | 306,100.00 | 306,100.00 | 305,600.00 | 305,600.00 | 305,600.00 | -0.52% | 411 |
| Aug 12, 2025 | 308,600.00 | 308,600.00 | 304,000.00 | 307,200.00 | 307,200.00 | 0.39% | 820 |
| Aug 11, 2025 | 308,100.00 | 308,100.00 | 306,000.00 | 306,000.00 | 306,000.00 | -1.26% | 1,662 |
| Aug 8, 2025 | 305,600.00 | 309,900.00 | 304,200.00 | 309,900.00 | 309,900.00 | 1.84% | 2,709 |
| Aug 7, 2025 | 295,100.00 | 314,500.00 | 295,100.00 | 304,300.00 | 304,300.00 | -0.94% | 2,630 |
| Aug 6, 2025 | 304,100.00 | 308,900.00 | 304,100.00 | 307,200.00 | 307,200.00 | 0.75% | 2,744 |
| Aug 5, 2025 | 310,000.00 | 314,000.00 | 300,000.00 | 304,900.00 | 304,900.00 | -1.65% | 2,791 |
| Aug 4, 2025 | 291,300.00 | 314,500.00 | 291,200.00 | 310,000.00 | 310,000.00 | -0.96% | 4,683 |
| Aug 1, 2025 | 326,400.00 | 328,000.00 | 313,000.00 | 313,000.00 | 313,000.00 | -4.11% | 2,005 |
| Jul 31, 2025 | 326,400.00 | 326,400.00 | 326,400.00 | 326,400.00 | 326,400.00 | - | 1,006 |
| Jul 30, 2025 | 310,000.00 | 326,400.00 | 303,300.00 | 326,400.00 | 326,400.00 | 0.12% | 2,902 |
| Jul 28, 2025 | 315,000.00 | 327,000.00 | 306,100.00 | 326,000.00 | 326,000.00 | 6.50% | 2,009 |
| Jul 25, 2025 | 304,000.00 | 314,000.00 | 304,000.00 | 306,100.00 | 306,100.00 | -1.23% | 612 |
| Jul 24, 2025 | 313,900.00 | 313,900.00 | 309,900.00 | 309,900.00 | 309,900.00 | -1.27% | 640 |
| Jul 23, 2025 | 301,000.00 | 316,000.00 | 300,000.00 | 313,900.00 | 313,900.00 | -1.66% | 2,204 |
| Jul 22, 2025 | 299,300.00 | 319,200.00 | 299,300.00 | 319,200.00 | 319,200.00 | 6.93% | 1,923 |
| Jul 21, 2025 | 280,500.00 | 299,000.00 | 280,500.00 | 298,500.00 | 298,500.00 | 0.37% | 6,009 |
| Jul 18, 2025 | 296,100.00 | 297,500.00 | 296,000.00 | 297,400.00 | 297,400.00 | -0.03% | 1,740 |
| Jul 17, 2025 | 297,100.00 | 297,900.00 | 286,100.00 | 297,500.00 | 297,500.00 | 0.10% | 2,306 |
| Jul 16, 2025 | 297,000.00 | 297,200.00 | 297,000.00 | 297,200.00 | 297,200.00 | 0.30% | 1,200 |
| Jul 15, 2025 | 298,400.00 | 298,400.00 | 295,100.00 | 296,300.00 | 296,300.00 | -0.67% | 1,516 |
| Jul 14, 2025 | 298,500.00 | 298,500.00 | 296,100.00 | 298,300.00 | 298,300.00 | -0.10% | 600 |
| Jul 11, 2025 | 294,100.00 | 298,600.00 | 294,100.00 | 298,600.00 | 298,600.00 | -0.10% | 217 |
| Jul 10, 2025 | 298,500.00 | 298,900.00 | 298,500.00 | 298,900.00 | 298,900.00 | 0.17% | 648 |
| Jul 9, 2025 | 298,000.00 | 298,400.00 | 298,000.00 | 298,400.00 | 298,400.00 | 0.03% | 512 |
| Jul 8, 2025 | 295,700.00 | 298,300.00 | 295,700.00 | 298,300.00 | 298,300.00 | 0.88% | 6,221 |
| Jul 7, 2025 | 296,700.00 | 296,700.00 | 294,200.00 | 295,700.00 | 295,700.00 | 0.89% | 2,707 |
| Jul 4, 2025 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | -0.41% | 115 |
| Jul 3, 2025 | 296,400.00 | 296,400.00 | 294,300.00 | 294,300.00 | 294,300.00 | 0.72% | 421 |
| Jul 2, 2025 | 292,000.00 | 292,200.00 | 292,000.00 | 292,200.00 | 292,200.00 | -0.81% | 400 |
| Jul 1, 2025 | 291,300.00 | 294,700.00 | 291,300.00 | 294,600.00 | 294,600.00 | -0.07% | 1,002 |
| Jun 30, 2025 | 295,000.00 | 295,000.00 | 292,800.00 | 294,800.00 | 294,800.00 | - | 531 |
| Jun 27, 2025 | 297,000.00 | 297,000.00 | 291,100.00 | 294,800.00 | 294,800.00 | 1.31% | 437 |
| Jun 26, 2025 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | - | 117 |