Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 44,000
+800 (1.85%)
At close: Oct 10, 2025
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 43,450.00 | 44,400.00 | 43,300.00 | 44,000.00 | 44,000.00 | 1.85% | 403,731 |
| Oct 9, 2025 | 42,300.00 | 43,500.00 | 41,750.00 | 43,200.00 | 43,200.00 | 2.25% | 383,701 |
| Oct 8, 2025 | 41,700.00 | 42,350.00 | 41,000.00 | 42,250.00 | 42,250.00 | 1.81% | 192,968 |
| Oct 7, 2025 | 41,850.00 | 41,850.00 | 41,450.00 | 41,500.00 | 41,500.00 | -0.12% | 59,315 |
| Oct 6, 2025 | 41,100.00 | 41,700.00 | 41,100.00 | 41,550.00 | 41,550.00 | 1.34% | 77,182 |
| Oct 3, 2025 | 41,450.00 | 41,450.00 | 39,850.00 | 41,000.00 | 41,000.00 | -0.73% | 109,382 |
| Oct 2, 2025 | 41,500.00 | 42,250.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.48% | 48,581 |
| Oct 1, 2025 | 41,750.00 | 42,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.60% | 48,703 |
| Sep 30, 2025 | 42,000.00 | 42,000.00 | 41,200.00 | 41,750.00 | 41,750.00 | - | 69,675 |
| Sep 29, 2025 | 42,200.00 | 42,300.00 | 41,400.00 | 41,750.00 | 41,750.00 | -1.07% | 150,653 |
| Sep 26, 2025 | 42,900.00 | 43,200.00 | 41,950.00 | 42,200.00 | 42,200.00 | -1.17% | 80,073 |
| Sep 25, 2025 | 43,000.00 | 43,000.00 | 42,650.00 | 42,700.00 | 42,700.00 | -1.16% | 33,009 |
| Sep 24, 2025 | 41,750.00 | 43,200.00 | 41,600.00 | 43,200.00 | 43,200.00 | 2.25% | 115,517 |
| Sep 23, 2025 | 42,000.00 | 42,400.00 | 41,950.00 | 42,250.00 | 42,250.00 | 0.72% | 31,352 |
| Sep 22, 2025 | 43,500.00 | 43,500.00 | 41,700.00 | 41,950.00 | 41,950.00 | -3.34% | 562,719 |
| Sep 19, 2025 | 43,900.00 | 43,950.00 | 43,400.00 | 43,400.00 | 43,400.00 | -1.14% | 93,881 |
| Sep 18, 2025 | 44,400.00 | 44,400.00 | 43,200.00 | 43,900.00 | 43,900.00 | -0.57% | 231,060 |
| Sep 17, 2025 | 44,800.00 | 44,800.00 | 43,500.00 | 44,150.00 | 44,150.00 | -0.56% | 197,018 |
| Sep 16, 2025 | 44,500.00 | 45,000.00 | 43,700.00 | 44,400.00 | 44,400.00 | 0.23% | 777,575 |
| 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 |