Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 42,700
+200 (0.47%)
At close: Dec 31, 2025
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 42,350.00 | 43,000.00 | 42,350.00 | 42,700.00 | 42,700.00 | 0.47% | 99,427 |
| Dec 30, 2025 | 42,500.00 | 42,750.00 | 42,300.00 | 42,500.00 | 42,500.00 | -0.47% | 28,023 |
| Dec 29, 2025 | 42,100.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | 0.59% | 140,561 |
| Dec 26, 2025 | 42,500.00 | 42,650.00 | 42,300.00 | 42,450.00 | 42,450.00 | -0.59% | 52,071 |
| Dec 25, 2025 | 42,550.00 | 42,900.00 | 42,500.00 | 42,700.00 | 42,700.00 | 0.12% | 76,621 |
| Dec 24, 2025 | 42,300.00 | 43,000.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.24% | 27,921 |
| Dec 23, 2025 | 42,000.00 | 43,000.00 | 42,000.00 | 42,550.00 | 42,550.00 | -0.58% | 108,326 |
| Dec 22, 2025 | 42,750.00 | 42,900.00 | 42,700.00 | 42,800.00 | 42,800.00 | 0.12% | 11,073 |
| Dec 19, 2025 | 42,400.00 | 42,950.00 | 42,400.00 | 42,750.00 | 42,750.00 | -0.12% | 15,677 |
| Dec 18, 2025 | 43,250.00 | 43,250.00 | 42,650.00 | 42,800.00 | 42,800.00 | -0.47% | 12,651 |
| Dec 17, 2025 | 42,850.00 | 43,400.00 | 42,300.00 | 43,000.00 | 43,000.00 | 0.58% | 113,040 |
| Dec 16, 2025 | 42,000.00 | 42,750.00 | 42,000.00 | 42,750.00 | 42,750.00 | 0.83% | 56,173 |
| Dec 15, 2025 | 42,600.00 | 42,900.00 | 42,300.00 | 42,400.00 | 42,400.00 | -0.47% | 102,810 |
| Dec 12, 2025 | 43,100.00 | 43,200.00 | 42,600.00 | 42,600.00 | 42,600.00 | -1.50% | 40,403 |
| Dec 11, 2025 | 43,250.00 | 43,700.00 | 43,200.00 | 43,250.00 | 43,250.00 | - | 12,842 |
| Dec 10, 2025 | 42,800.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 0.93% | 149,733 |
| Dec 9, 2025 | 43,000.00 | 43,000.00 | 42,350.00 | 42,850.00 | 42,850.00 | -0.58% | 101,796 |
| Dec 8, 2025 | 43,450.00 | 43,450.00 | 43,050.00 | 43,100.00 | 43,100.00 | -0.81% | 80,218 |
| Dec 5, 2025 | 43,800.00 | 43,950.00 | 43,450.00 | 43,450.00 | 43,450.00 | -0.80% | 76,834 |
| Dec 4, 2025 | 43,850.00 | 43,900.00 | 43,300.00 | 43,800.00 | 43,800.00 | -0.11% | 63,743 |
| Dec 3, 2025 | 43,500.00 | 43,900.00 | 43,200.00 | 43,850.00 | 43,850.00 | -0.11% | 81,782 |
| Dec 2, 2025 | 44,200.00 | 44,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | -0.68% | 89,210 |
| Dec 1, 2025 | 42,900.00 | 44,400.00 | 42,900.00 | 44,200.00 | 44,200.00 | 2.31% | 131,504 |
| Nov 28, 2025 | 43,600.00 | 43,900.00 | 43,200.00 | 43,200.00 | 43,200.00 | -1.82% | 55,199 |
| Nov 27, 2025 | 43,950.00 | 44,050.00 | 42,700.00 | 44,000.00 | 44,000.00 | 1.15% | 125,825 |
| Nov 26, 2025 | 43,250.00 | 43,800.00 | 43,250.00 | 43,500.00 | 43,500.00 | -0.34% | 117,358 |
| Nov 25, 2025 | 43,650.00 | 44,300.00 | 43,500.00 | 43,650.00 | 43,650.00 | -0.91% | 187,605 |
| Nov 24, 2025 | 44,200.00 | 44,500.00 | 43,500.00 | 44,050.00 | 44,050.00 | -0.34% | 183,358 |
| Nov 21, 2025 | 44,650.00 | 44,650.00 | 43,600.00 | 44,200.00 | 44,200.00 | -1.01% | 53,605 |
| Nov 20, 2025 | 45,150.00 | 45,550.00 | 42,000.00 | 44,650.00 | 44,650.00 | -1.11% | 327,393 |
| Nov 19, 2025 | 45,000.00 | 45,850.00 | 44,800.00 | 45,150.00 | 45,150.00 | 0.56% | 177,133 |
| Nov 18, 2025 | 45,400.00 | 45,500.00 | 44,000.00 | 44,900.00 | 44,900.00 | -1.10% | 261,830 |
| Nov 17, 2025 | 45,900.00 | 46,200.00 | 45,000.00 | 45,400.00 | 45,400.00 | -1.30% | 138,525 |
| Nov 14, 2025 | 45,800.00 | 46,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | 0.66% | 311,867 |
| Nov 13, 2025 | 45,800.00 | 47,000.00 | 45,500.00 | 45,700.00 | 45,700.00 | -0.22% | 824,699 |
| Nov 12, 2025 | 46,500.00 | 46,500.00 | 45,100.00 | 45,800.00 | 45,800.00 | -0.33% | 575,199 |
| Nov 11, 2025 | 44,100.00 | 45,950.00 | 43,650.00 | 45,950.00 | 45,950.00 | 4.20% | 563,279 |
| Nov 10, 2025 | 43,050.00 | 44,350.00 | 43,050.00 | 44,100.00 | 44,100.00 | 0.23% | 96,684 |
| Nov 7, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.22% | 156,846 |
| Nov 6, 2025 | 44,450.00 | 45,000.00 | 44,250.00 | 45,000.00 | 45,000.00 | 1.47% | 233,422 |
| Nov 5, 2025 | 43,950.00 | 44,500.00 | 43,350.00 | 44,350.00 | 44,350.00 | 0.91% | 310,072 |
| Nov 4, 2025 | 42,450.00 | 44,000.00 | 42,000.00 | 43,950.00 | 43,950.00 | -0.11% | 370,725 |
| Nov 3, 2025 | 45,000.00 | 45,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | -3.72% | 283,584 |
| Oct 31, 2025 | 46,000.00 | 46,500.00 | 45,350.00 | 45,700.00 | 45,700.00 | -0.11% | 479,104 |
| Oct 30, 2025 | 44,700.00 | 46,000.00 | 44,700.00 | 45,750.00 | 45,750.00 | 2.92% | 509,890 |
| Oct 29, 2025 | 42,850.00 | 44,750.00 | 42,850.00 | 44,450.00 | 44,450.00 | 3.73% | 614,214 |
| Oct 28, 2025 | 42,800.00 | 42,950.00 | 42,550.00 | 42,850.00 | 42,850.00 | 0.12% | 73,748 |
| Oct 27, 2025 | 42,100.00 | 43,000.00 | 42,100.00 | 42,800.00 | 42,800.00 | - | 45,967 |
| Oct 24, 2025 | 43,100.00 | 43,100.00 | 42,250.00 | 42,800.00 | 42,800.00 | -0.70% | 113,335 |
| Oct 23, 2025 | 44,100.00 | 44,100.00 | 42,900.00 | 43,100.00 | 43,100.00 | 0.23% | 99,316 |