Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam · Delayed Price · Currency is VND 290,600
+5,600 (1.96%)
At close: Jul 24, 2026
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 290,600.00 | 1.96% | 818 |
| Jul 23, 2026 | 293,100.00 | 293,100.00 | 285,000.00 | 285,000.00 | 285,000.00 | -2.76% | 2,532 |
| Jul 22, 2026 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | -2.23% | 462 |
| Jul 21, 2026 | 300,000.00 | 300,000.00 | 298,900.00 | 299,800.00 | 299,800.00 | 3.34% | 657 |
| Jul 20, 2026 | 293,800.00 | 293,800.00 | 290,100.00 | 290,100.00 | 290,100.00 | -1.19% | 400 |
| Jul 17, 2026 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | - | 901 |
| Jul 16, 2026 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | - | 104 |
| Jul 15, 2026 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 293,600.00 | 0.03% | 600 |
| Jul 13, 2026 | 297,600.00 | 297,600.00 | 293,500.00 | 293,500.00 | 293,500.00 | -1.31% | 825 |
| Jul 10, 2026 | 297,000.00 | 297,500.00 | 297,000.00 | 297,400.00 | 297,400.00 | 0.13% | 602 |
| Jul 9, 2026 | 295,100.00 | 297,000.00 | 294,600.00 | 297,000.00 | 297,000.00 | - | 3,612 |
| Jul 8, 2026 | 308,900.00 | 308,900.00 | 295,000.00 | 297,000.00 | 297,000.00 | -4.16% | 317 |
| Jul 7, 2026 | 312,900.00 | 312,900.00 | 309,900.00 | 309,900.00 | 309,900.00 | 5.02% | 235 |
| Jul 6, 2026 | 296,100.00 | 296,100.00 | 295,100.00 | 295,100.00 | 295,100.00 | -0.34% | 706 |
| Jul 3, 2026 | 296,100.00 | 296,100.00 | 296,100.00 | 296,100.00 | 296,100.00 | 0.30% | 203 |
| Jul 2, 2026 | 295,200.00 | 295,200.00 | 295,200.00 | 295,200.00 | 295,200.00 | 0.03% | 504 |
| Jul 1, 2026 | 298,000.00 | 298,000.00 | 295,100.00 | 295,100.00 | 295,100.00 | 0.14% | 211 |
| Jun 30, 2026 | 297,000.00 | 297,000.00 | 294,700.00 | 294,700.00 | 294,700.00 | -0.77% | 300 |
| Jun 29, 2026 | 295,200.00 | 297,000.00 | 295,200.00 | 297,000.00 | 297,000.00 | 1.33% | 303 |
| Jun 25, 2026 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | 293,100.00 | -1.48% | 100 |
| Jun 24, 2026 | 298,000.00 | 298,000.00 | 297,500.00 | 297,500.00 | 297,500.00 | 0.68% | 441 |
| Jun 22, 2026 | 297,000.00 | 297,000.00 | 293,300.00 | 295,500.00 | 295,500.00 | -0.51% | 753 |
| Jun 19, 2026 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | - | 121 |
| Jun 18, 2026 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | 297,000.00 | -0.34% | 505 |
| Jun 17, 2026 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | -0.17% | 202 |
| Jun 16, 2026 | 299,000.00 | 299,000.00 | 298,500.00 | 298,500.00 | 298,500.00 | - | 734 |
| Jun 15, 2026 | 298,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | 298,500.00 | -0.03% | 100 |
| Jun 11, 2026 | 299,000.00 | 299,000.00 | 298,600.00 | 298,600.00 | 298,600.00 | -0.13% | 203 |
| Jun 10, 2026 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | 299,000.00 | -0.03% | 104 |
| Jun 9, 2026 | 303,000.00 | 303,000.00 | 295,100.00 | 299,100.00 | 299,100.00 | 0.07% | 430 |
| Jun 8, 2026 | 299,000.00 | 300,000.00 | 298,900.00 | 298,900.00 | 298,900.00 | -3.27% | 1,601 |
| Jun 5, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 3.00% | 120 |
| Jun 4, 2026 | 295,000.00 | 300,000.00 | 295,000.00 | 300,000.00 | 300,000.00 | - | 601 |
| Jun 2, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -4.43% | 301 |
| Jun 1, 2026 | 303,000.00 | 313,900.00 | 303,000.00 | 313,900.00 | 313,900.00 | 6.91% | 1,101 |
| May 29, 2026 | 303,000.00 | 303,000.00 | 293,600.00 | 293,600.00 | 293,600.00 | 0.20% | 839 |
| May 27, 2026 | 293,000.00 | 293,000.00 | 293,000.00 | 293,000.00 | 293,000.00 | 0.07% | 101 |
| May 26, 2026 | 292,500.00 | 292,800.00 | 292,500.00 | 292,800.00 | 292,800.00 | 0.97% | 301 |
| May 25, 2026 | 303,900.00 | 303,900.00 | 290,000.00 | 290,000.00 | 290,000.00 | -1.66% | 206 |
| 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 |