Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 43,200
+850 (2.01%)
At close: Sep 12, 2025
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 43,600.00 | 44,650.00 | 43,400.00 | 44,300.00 | 44,300.00 | 2.55% | 356,807 |
| Sep 12, 2025 | 42,800.00 | 43,400.00 | 42,450.00 | 43,200.00 | 43,200.00 | 2.01% | 152,395 |
| Sep 11, 2025 | 42,950.00 | 42,950.00 | 41,800.00 | 42,350.00 | 42,350.00 | -1.05% | 150,191 |
| Sep 10, 2025 | 43,000.00 | 43,000.00 | 41,000.00 | 42,800.00 | 42,800.00 | 1.06% | 125,301 |
| Sep 9, 2025 | 42,000.00 | 43,000.00 | 41,950.00 | 42,350.00 | 42,350.00 | 0.83% | 108,092 |
| Sep 8, 2025 | 43,900.00 | 43,900.00 | 41,700.00 | 42,000.00 | 42,000.00 | -4.44% | 467,378 |
| Sep 5, 2025 | 44,450.00 | 45,000.00 | 43,850.00 | 43,950.00 | 43,950.00 | 0.23% | 553,104 |
| Sep 4, 2025 | 43,900.00 | 44,350.00 | 43,700.00 | 43,850.00 | 43,850.00 | 0.69% | 245,172 |
| Sep 3, 2025 | 44,050.00 | 44,100.00 | 43,550.00 | 43,550.00 | 43,550.00 | -1.14% | 224,888 |
| Aug 29, 2025 | 43,850.00 | 44,450.00 | 43,800.00 | 44,050.00 | 44,050.00 | 0.11% | 489,075 |
| Aug 28, 2025 | 44,300.00 | 44,450.00 | 43,750.00 | 44,000.00 | 44,000.00 | - | 221,634 |
| Aug 27, 2025 | 45,000.00 | 45,450.00 | 44,000.00 | 44,000.00 | 44,000.00 | -3.19% | 1,096,907 |
| Aug 26, 2025 | 42,500.00 | 45,450.00 | 42,450.00 | 45,450.00 | 45,450.00 | 3.41% | 1,047,180 |
| Aug 25, 2025 | 46,000.00 | 46,100.00 | 43,950.00 | 43,950.00 | 43,950.00 | -6.98% | 1,925,253 |
| Aug 22, 2025 | 49,800.00 | 50,200.00 | 47,250.00 | 47,250.00 | 47,250.00 | -6.99% | 1,569,453 |
| Aug 21, 2025 | 48,300.00 | 51,100.00 | 48,300.00 | 50,800.00 | 50,800.00 | 6.28% | 3,303,808 |
| Aug 20, 2025 | 47,050.00 | 48,500.00 | 46,800.00 | 47,800.00 | 47,800.00 | 1.16% | 1,565,458 |
| Aug 19, 2025 | 47,500.00 | 48,250.00 | 46,500.00 | 47,250.00 | 47,250.00 | -0.53% | 976,669 |
| Aug 18, 2025 | 48,000.00 | 49,500.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.64% | 1,963,636 |
| Aug 15, 2025 | 46,000.00 | 48,000.00 | 45,500.00 | 47,200.00 | 47,200.00 | 2.61% | 1,880,144 |
| Aug 14, 2025 | 46,750.00 | 46,750.00 | 45,800.00 | 46,000.00 | 46,000.00 | -1.08% | 697,524 |
| Aug 13, 2025 | 46,500.00 | 46,500.00 | 44,700.00 | 46,500.00 | 46,500.00 | -0.21% | 1,092,351 |
| Aug 12, 2025 | 46,000.00 | 46,950.00 | 45,950.00 | 46,600.00 | 46,600.00 | 1.30% | 1,660,405 |
| Aug 11, 2025 | 46,500.00 | 46,500.00 | 45,350.00 | 46,000.00 | 46,000.00 | 0.11% | 1,228,211 |
| Aug 8, 2025 | 44,800.00 | 46,000.00 | 44,250.00 | 45,950.00 | 45,950.00 | 3.49% | 2,288,163 |
| Aug 7, 2025 | 45,000.00 | 45,100.00 | 44,100.00 | 44,400.00 | 44,400.00 | 0.68% | 462,980 |
| Aug 6, 2025 | 43,750.00 | 44,850.00 | 43,350.00 | 44,100.00 | 44,100.00 | 1.73% | 1,286,518 |
| Aug 5, 2025 | 43,650.00 | 44,000.00 | 43,250.00 | 43,350.00 | 43,350.00 | -0.69% | 1,111,653 |
| Aug 4, 2025 | 43,400.00 | 44,000.00 | 43,000.00 | 43,650.00 | 43,650.00 | 0.81% | 300,979 |
| Aug 1, 2025 | 42,850.00 | 43,400.00 | 42,700.00 | 43,300.00 | 43,300.00 | 1.17% | 642,832 |
| Jul 31, 2025 | 43,150.00 | 44,000.00 | 42,550.00 | 42,800.00 | 42,800.00 | -0.58% | 736,259 |
| Jul 30, 2025 | 43,600.00 | 44,250.00 | 43,000.00 | 43,050.00 | 43,050.00 | -0.12% | 911,880 |
| Jul 29, 2025 | 46,600.00 | 47,500.00 | 43,100.00 | 43,100.00 | 43,100.00 | -6.51% | 1,430,590 |
| Jul 28, 2025 | 46,600.00 | 46,800.00 | 46,000.00 | 46,100.00 | 46,100.00 | -0.97% | 1,034,189 |
| Jul 25, 2025 | 47,750.00 | 47,800.00 | 46,500.00 | 46,550.00 | 46,550.00 | -1.79% | 1,755,589 |
| Jul 24, 2025 | 48,000.00 | 48,000.00 | 47,300.00 | 47,400.00 | 47,400.00 | 0.64% | 1,123,642 |
| Jul 23, 2025 | 45,150.00 | 47,100.00 | 44,600.00 | 47,100.00 | 47,100.00 | 4.43% | 1,981,155 |
| Jul 22, 2025 | 45,100.00 | 45,800.00 | 45,000.00 | 45,100.00 | 45,100.00 | - | 508,328 |
| Jul 21, 2025 | 44,450.00 | 45,400.00 | 44,450.00 | 45,100.00 | 45,100.00 | 0.78% | 365,040 |
| Jul 18, 2025 | 45,100.00 | 45,450.00 | 44,150.00 | 44,750.00 | 44,750.00 | -0.89% | 1,030,967 |
| Jul 17, 2025 | 45,450.00 | 45,600.00 | 45,050.00 | 45,150.00 | 45,150.00 | -0.33% | 443,780 |
| Jul 16, 2025 | 45,650.00 | 45,800.00 | 45,100.00 | 45,300.00 | 45,300.00 | -0.77% | 496,060 |
| Jul 15, 2025 | 45,850.00 | 46,400.00 | 45,500.00 | 45,650.00 | 45,650.00 | -0.11% | 801,465 |
| Jul 14, 2025 | 45,400.00 | 45,750.00 | 44,650.00 | 45,700.00 | 45,700.00 | 1.56% | 567,267 |
| Jul 11, 2025 | 46,900.00 | 46,900.00 | 43,500.00 | 45,000.00 | 45,000.00 | -3.64% | 1,330,287 |
| Jul 10, 2025 | 46,800.00 | 47,400.00 | 46,600.00 | 46,700.00 | 46,700.00 | -0.43% | 831,119 |
| Jul 9, 2025 | 47,700.00 | 48,500.00 | 46,600.00 | 46,900.00 | 46,900.00 | -1.05% | 1,068,080 |
| Jul 8, 2025 | 47,250.00 | 47,450.00 | 46,750.00 | 47,400.00 | 47,400.00 | 1.39% | 799,468 |
| Jul 7, 2025 | 46,300.00 | 46,800.00 | 46,050.00 | 46,750.00 | 46,750.00 | 1.52% | 551,728 |
| Jul 4, 2025 | 46,600.00 | 46,750.00 | 45,800.00 | 46,050.00 | 46,050.00 | -1.18% | 630,479 |