Vinacafé Bien Hoa JSC (HOSE:VCF)
Vietnam
· Delayed Price · Currency is VND 290,800
0.00 (0.00%)
At close: Dec 5, 2025
Vinacafé Bien Hoa JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 294,900.00 | 294,900.00 | 286,100.00 | 286,100.00 | 286,100.00 | -3.02% | 604 |
| Nov 4, 2025 | 283,600.00 | 296,800.00 | 283,600.00 | 295,000.00 | 295,000.00 | 4.39% | 847 |
| Nov 3, 2025 | 288,000.00 | 288,000.00 | 282,600.00 | 282,600.00 | 282,600.00 | -1.46% | 2,728 |
| Oct 31, 2025 | 287,900.00 | 287,900.00 | 286,800.00 | 286,800.00 | 286,800.00 | -0.42% | 1,348 |
| Oct 30, 2025 | 289,200.00 | 289,200.00 | 283,100.00 | 288,000.00 | 288,000.00 | -0.41% | 1,217 |
| Oct 29, 2025 | 289,500.00 | 289,500.00 | 289,200.00 | 289,200.00 | 289,200.00 | 0.07% | 853 |
| Oct 28, 2025 | 283,900.00 | 289,000.00 | 283,900.00 | 289,000.00 | 289,000.00 | 1.76% | 1,856 |
| Oct 27, 2025 | 283,000.00 | 285,000.00 | 282,500.00 | 284,000.00 | 284,000.00 | 0.42% | 2,793 |
| Oct 24, 2025 | 288,000.00 | 289,900.00 | 282,000.00 | 282,800.00 | 282,800.00 | -2.15% | 613 |
| Oct 23, 2025 | 299,900.00 | 299,900.00 | 289,000.00 | 289,000.00 | 289,000.00 | 0.35% | 580 |
| Oct 22, 2025 | 289,000.00 | 289,400.00 | 281,300.00 | 288,000.00 | 288,000.00 | -0.52% | 910 |
| Oct 21, 2025 | 289,000.00 | 289,500.00 | 275,700.00 | 289,500.00 | 289,500.00 | - | 1,400 |
| Oct 20, 2025 | 293,000.00 | 296,800.00 | 289,500.00 | 289,500.00 | 289,500.00 | -1.19% | 853 |
| Oct 17, 2025 | 290,000.00 | 293,000.00 | 286,000.00 | 293,000.00 | 293,000.00 | 0.69% | 1,500 |
| Oct 16, 2025 | 298,000.00 | 298,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | -2.35% | 704 |
| Oct 15, 2025 | 300,000.00 | 300,000.00 | 298,000.00 | 298,000.00 | 298,000.00 | -0.67% | 533 |
| Oct 14, 2025 | 306,700.00 | 306,700.00 | 295,100.00 | 300,000.00 | 300,000.00 | -2.28% | 1,547 |
| Oct 13, 2025 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | -0.29% | 204 |
| Oct 10, 2025 | 289,000.00 | 307,900.00 | 289,000.00 | 307,900.00 | 307,900.00 | 6.54% | 1,341 |
| Oct 9, 2025 | 287,000.00 | 289,000.00 | 285,000.00 | 289,000.00 | 289,000.00 | 3.21% | 1,717 |
| Oct 8, 2025 | 282,000.00 | 282,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | - | 1,029 |
| Oct 7, 2025 | 278,000.00 | 280,000.00 | 278,000.00 | 280,000.00 | 280,000.00 | 0.72% | 812 |
| Oct 6, 2025 | 280,000.00 | 280,000.00 | 277,800.00 | 278,000.00 | 278,000.00 | -0.71% | 2,516 |
| Oct 3, 2025 | 285,000.00 | 285,000.00 | 267,500.00 | 280,000.00 | 280,000.00 | -1.93% | 2,236 |
| Oct 2, 2025 | 309,000.00 | 309,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | -6.97% | 4,409 |
| Oct 1, 2025 | 307,600.00 | 315,000.00 | 306,900.00 | 306,900.00 | 306,900.00 | -7.00% | 5,396 |
| Sep 30, 2025 | 331,000.00 | 331,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | -13.16% | 823 |
| Sep 29, 2025 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 332,000.00 | 0.66% | 7,924 |