HOSE · VCF · stock
Vinacafé Bien Hoa Joint Stock Company (VCF) stock price history
Every HOSE trading session of Vinacafé Bien Hoa Joint Stock Company from Jan 28, 2011 to Sep 28, 2026: 3,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VCF adjusted close, 2011 to 2026
- ₫334,980
- All time high, 2025
- ₫332,880
- 52 week high, ₫267,500 low
- 3,146
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VCF key facts
- Vinacafé Bien Hoa Joint Stock Company (VCF) closed at ₫287,000 on Sep 28, 2026 on HOSE.
- VCF's all time high close is ₫334,980, set on Sep 22, 2025; its all time low close is ₫18,130 on Mar 17, 2011.
- VCF's 52 week range is ₫267,500 to ₫332,880.
- VCF returned -13.0% over the year to Sep 28, 2026 and +57.5% over five years.
- Over ten years VCF returned +332%, +15.8% a year compounded.
- VCF's deepest drawdown was -49.2% from May 2, 2013 to Dec 16, 2013.
- DataCedar holds 3,146 daily sessions of VCF history from Jan 28, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VCF price chart, 2011 to 2026
VCF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -2.1% |
| 6 months | -12.5% |
| Year to date | -0.1% |
| 1 year | -13.0% |
| 3 years | +90.2% |
| 5 years | +57.5% |
| 10 years | +331.8% |
| Since Jan 28, 2011 | +1,166% |
| Compound annual growth, 15.7 years | +17.6% |
VCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫334,980 on Sep 22, 2025
- All time low close
- ₫18,130 on Mar 17, 2011
- 52 week high
- ₫332,880 on Sep 29, 2025
- 52 week low
- ₫267,500 on Oct 3, 2025
- Deepest drawdown
- -49.2% from May 2, 2013 to Dec 16, 2013, recovered Dec 7, 2017
- Best single session
- +12.9% on Mar 11, 2020
- Worst single session
- -7.0% on Jan 10, 2018
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2011
- 12.7×
- Best calendar year
- 2012, +79%
- Worst calendar year
- 2018, -30%
VCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 28, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫288,000 | ₫330,000 | ₫284,000 | ₫287,000 | -0.1% | 84.1K | 153 |
| 2025 | ₫185,140 | ₫358,220 | ₫170,550 | ₫287,300 | +56.6% | 311.2K | 232 |
| 2024 | ₫143,860 | ₫226,790 | ₫143,860 | ₫183,480 | +22.1% | 199.2K | 201 |
| 2023 | ₫178,730 | ₫208,840 | ₫139,810 | ₫150,290 | -15.2% | 84.4K | 169 |
| 2022 | ₫198,590 | ₫222,420 | ₫168,560 | ₫177,140 | -4.9% | 41.1K | 141 |
| 2021 | ₫170,700 | ₫212,830 | ₫159,800 | ₫186,200 | +13.4% | 81.8K | 155 |
| 2020 | ₫118,820 | ₫179,490 | ₫110,920 | ₫164,230 | +41.3% | 144.9K | 220 |
| 2019 | ₫84,130 | ₫127,310 | ₫80,780 | ₫116,210 | +38.0% | 168K | 220 |
| 2018 | ₫128,180 | ₫148,300 | ₫81,650 | ₫84,240 | -29.7% | 269.7K | 224 |
| 2017 | ₫80,930 | ₫128,180 | ₫70,080 | ₫119,820 | +48.9% | 101K | 138 |
| 2016 | ₫64,660 | ₫80,480 | ₫59,230 | ₫80,480 | +30.9% | 185.7K | 193 |
| 2015 | ₫78,670 | ₫103,090 | ₫61,040 | ₫61,490 | -21.4% | 209.9K | 222 |
| 2014 | ₫60,860 | ₫103,990 | ₫57,280 | ₫78,220 | +28.5% | 600.1K | 222 |
| 2013 | ₫70,800 | ₫106,650 | ₫52,360 | ₫60,860 | -14.0% | 363.2K | 209 |
| 2012 | ₫39,660 | ₫70,880 | ₫39,220 | ₫70,800 | +78.5% | 1.2M | 222 |
| 2011 | ₫24,570 | ₫46,190 | ₫18,090 | ₫39,660 | n/a | 4.1M | 225 |
VCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫287,000 | -2.3% |
| August 2026 | ₫293,900 | +1.7% |
| July 2026 | ₫289,000 | -1.9% |
| June 2026 | ₫294,700 | +0.4% |
| May 2026 | ₫293,600 | -2.1% |
| April 2026 | ₫300,000 | -1.5% |
| March 2026 | ₫304,500 | -1.8% |
| February 2026 | ₫310,000 | +4.4% |
| January 2026 | ₫297,000 | +3.4% |
| December 2025 | ₫287,300 | +0.4% |
| November 2025 | ₫286,100 | -0.2% |
| October 2025 | ₫286,800 | -13.1% |
About the VCF data
Daily bars. 3,146 sessions from Jan 28, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VAB VietNam-Asia Commercial Joint Stock Bank
- VBB Viet Nam Thuong Tin Commercial Joint Stock Bank
- VCA Vicasa Steel Joint Stock Company
- VCB Joint Stock Commercial Bank For Foreign Trade of Viet Nam
- VCG Vietnam Construction and Import - Export Joint Stock Corporation
- VCI Vietcap Securities Joint Stock Company
- VCK VPS Securities Joint Stock Company
- VDP Vidipha Central Pharmaceutical Joint Stock Company
Common questions
VCF share price history
