Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 294,900
-9,100 (-2.99%)
At close: May 22, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 294,900.00 | 294,900.00 | 294,900.00 | 294,900.00 | 294,900.00 | -2.99% | 1,000 |
| May 20, 2026 | 304,900.00 | 304,900.00 | 296,000.00 | 304,000.00 | 304,000.00 | 2.18% | 902 |
| May 19, 2026 | 293,300.00 | 297,500.00 | 293,000.00 | 297,500.00 | 297,500.00 | -0.47% | 1,810 |
| May 18, 2026 | 298,900.00 | 298,900.00 | 298,900.00 | 298,900.00 | 298,900.00 | - | 329 |
| May 15, 2026 | 293,000.00 | 298,900.00 | 293,000.00 | 298,900.00 | 298,900.00 | 2.33% | 500 |
| May 14, 2026 | 292,100.00 | 292,100.00 | 292,100.00 | 292,100.00 | 292,100.00 | - | 1,301 |
| May 13, 2026 | 299,900.00 | 299,900.00 | 292,100.00 | 292,100.00 | 292,100.00 | -2.60% | 300 |
| May 11, 2026 | 300,000.00 | 300,000.00 | 299,900.00 | 299,900.00 | 299,900.00 | -0.03% | 600 |
| May 7, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 550 |
| May 6, 2026 | 300,000.00 | 300,000.00 | 291,100.00 | 300,000.00 | 300,000.00 | - | 414 |
| May 4, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 404 |
| Apr 29, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 120 |
| 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 |