Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 298,000
-1,000 (-0.33%)
At close: Jan 19, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |