Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 55,500
+600 (1.09%)
At close: Apr 7, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 55,500.00 | 56,400.00 | 52,000.00 | 54,900.00 | 54,900.00 | -0.90% | 100,550 |
| Apr 3, 2026 | 57,200.00 | 57,200.00 | 55,400.00 | 55,400.00 | 55,400.00 | -3.15% | 79,623 |
| Apr 2, 2026 | 55,500.00 | 57,500.00 | 55,000.00 | 57,200.00 | 57,200.00 | 3.06% | 196,385 |
| Apr 1, 2026 | 55,500.00 | 56,800.00 | 54,600.00 | 55,500.00 | 55,500.00 | 0.36% | 145,699 |
| Mar 31, 2026 | 57,200.00 | 57,300.00 | 54,100.00 | 55,300.00 | 55,300.00 | -3.32% | 105,215 |
| Mar 30, 2026 | 56,500.00 | 58,400.00 | 55,800.00 | 57,200.00 | 57,200.00 | 1.24% | 118,546 |
| Mar 27, 2026 | 57,100.00 | 58,100.00 | 55,700.00 | 56,500.00 | 56,500.00 | -1.22% | 236,015 |
| Mar 26, 2026 | 53,700.00 | 57,200.00 | 51,600.00 | 57,200.00 | 57,200.00 | 6.92% | 455,473 |
| Mar 25, 2026 | 53,000.00 | 54,700.00 | 52,200.00 | 53,500.00 | 53,500.00 | 2.88% | 127,074 |
| Mar 24, 2026 | 54,000.00 | 54,100.00 | 50,300.00 | 52,000.00 | 52,000.00 | -3.17% | 190,239 |
| Mar 23, 2026 | 52,100.00 | 54,000.00 | 51,600.00 | 53,700.00 | 53,700.00 | -3.07% | 296,727 |
| Mar 20, 2026 | 58,100.00 | 58,600.00 | 55,400.00 | 55,400.00 | 55,400.00 | -6.89% | 126,100 |
| Mar 19, 2026 | 60,500.00 | 62,100.00 | 58,400.00 | 59,500.00 | 59,500.00 | -4.34% | 111,444 |
| Mar 18, 2026 | 58,200.00 | 62,200.00 | 56,000.00 | 62,200.00 | 62,200.00 | 6.87% | 220,844 |
| Mar 17, 2026 | 58,200.00 | 62,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | -6.88% | 333,649 |
| Mar 16, 2026 | 66,100.00 | 66,100.00 | 62,500.00 | 62,500.00 | 62,500.00 | -6.86% | 87,933 |
| Mar 13, 2026 | 71,000.00 | 71,900.00 | 66,500.00 | 67,100.00 | 67,100.00 | -5.49% | 527,813 |
| Mar 12, 2026 | 68,400.00 | 71,500.00 | 67,300.00 | 71,000.00 | 71,000.00 | 3.35% | 452,423 |
| Mar 11, 2026 | 66,500.00 | 70,700.00 | 66,500.00 | 68,700.00 | 68,700.00 | -3.24% | 84,797 |
| Mar 10, 2026 | 67,500.00 | 71,800.00 | 67,500.00 | 71,000.00 | 71,000.00 | 4.57% | 161,521 |
| Mar 9, 2026 | 69,900.00 | 72,500.00 | 65,300.00 | 67,900.00 | 67,900.00 | -2.86% | 493,089 |
| Mar 6, 2026 | 70,500.00 | 73,500.00 | 69,900.00 | 69,900.00 | 69,900.00 | -6.92% | 203,322 |
| Mar 5, 2026 | 76,800.00 | 76,800.00 | 70,800.00 | 75,100.00 | 75,100.00 | -1.31% | 244,027 |
| Mar 4, 2026 | 76,300.00 | 77,900.00 | 73,400.00 | 76,100.00 | 76,100.00 | 0.26% | 572,271 |
| Mar 3, 2026 | 72,800.00 | 75,900.00 | 69,100.00 | 75,900.00 | 75,900.00 | 6.90% | 492,952 |
| Mar 2, 2026 | 76,000.00 | 77,300.00 | 68,500.00 | 71,000.00 | 71,000.00 | -3.53% | 828,880 |
| Feb 27, 2026 | 71,400.00 | 73,600.00 | 68,000.00 | 73,600.00 | 73,600.00 | 6.98% | 319,219 |
| Feb 26, 2026 | 74,500.00 | 74,500.00 | 67,500.00 | 68,800.00 | 68,800.00 | -1.71% | 191,691 |
| Feb 25, 2026 | 67,800.00 | 70,000.00 | 66,500.00 | 70,000.00 | 70,000.00 | 6.38% | 737,824 |
| Feb 24, 2026 | 62,200.00 | 65,800.00 | 61,500.00 | 65,800.00 | 65,800.00 | 6.99% | 447,172 |
| Feb 23, 2026 | 60,300.00 | 63,200.00 | 59,100.00 | 61,500.00 | 61,500.00 | 1.65% | 390,607 |
| Feb 13, 2026 | 61,900.00 | 62,300.00 | 58,000.00 | 60,500.00 | 60,500.00 | - | 319,264 |
| Feb 12, 2026 | 57,900.00 | 60,500.00 | 57,200.00 | 60,500.00 | 60,500.00 | 6.89% | 372,283 |
| Feb 11, 2026 | 51,200.00 | 56,600.00 | 50,300.00 | 56,600.00 | 56,600.00 | 6.99% | 1,111,425 |
| Feb 10, 2026 | 52,100.00 | 54,400.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.75% | 142,309 |
| Feb 9, 2026 | 55,000.00 | 55,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | -1.66% | 206,630 |
| Feb 6, 2026 | 53,000.00 | 55,400.00 | 52,000.00 | 54,200.00 | 54,200.00 | 2.65% | 392,798 |
| Feb 5, 2026 | 49,450.00 | 52,800.00 | 49,450.00 | 52,800.00 | 52,800.00 | 6.88% | 800,002 |
| Feb 4, 2026 | 48,550.00 | 49,900.00 | 48,550.00 | 49,400.00 | 49,400.00 | 0.61% | 324,936 |
| Feb 3, 2026 | 48,900.00 | 49,800.00 | 48,900.00 | 49,100.00 | 49,100.00 | 0.61% | 289,015 |
| Feb 2, 2026 | 47,200.00 | 49,000.00 | 47,200.00 | 48,800.00 | 48,800.00 | 2.31% | 392,948 |
| Jan 30, 2026 | 47,350.00 | 47,900.00 | 46,700.00 | 47,700.00 | 47,700.00 | 2.14% | 146,929 |
| Jan 29, 2026 | 46,000.00 | 47,000.00 | 45,600.00 | 46,700.00 | 46,700.00 | 1.52% | 41,826 |
| Jan 28, 2026 | 46,000.00 | 46,700.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 85,028 |
| Jan 27, 2026 | 45,700.00 | 46,800.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.43% | 12,161 |
| Jan 26, 2026 | 45,100.00 | 46,700.00 | 44,600.00 | 46,200.00 | 46,200.00 | -1.28% | 248,937 |
| Jan 23, 2026 | 47,450.00 | 48,300.00 | 46,750.00 | 46,800.00 | 46,800.00 | -4.10% | 73,455 |
| Jan 22, 2026 | 46,950.00 | 49,900.00 | 46,950.00 | 48,800.00 | 48,800.00 | 3.94% | 343,433 |
| Jan 21, 2026 | 46,950.00 | 46,950.00 | 46,200.00 | 46,950.00 | 46,950.00 | 1.08% | 137,220 |
| Jan 20, 2026 | 46,500.00 | 47,500.00 | 46,450.00 | 46,450.00 | 46,450.00 | -2.62% | 281,777 |