Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 65,800
+4,300 (6.99%)
At close: Feb 24, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 48,500.00 | 48,500.00 | 46,500.00 | 47,700.00 | 47,700.00 | -2.85% | 160,681 |
| Jan 16, 2026 | 50,100.00 | 50,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -2.00% | 284,793 |
| Jan 15, 2026 | 49,950.00 | 50,800.00 | 48,250.00 | 50,100.00 | 50,100.00 | 2.45% | 471,649 |
| Jan 14, 2026 | 47,000.00 | 49,300.00 | 46,400.00 | 48,900.00 | 48,900.00 | 4.60% | 991,472 |
| Jan 13, 2026 | 46,500.00 | 46,750.00 | 45,400.00 | 46,750.00 | 46,750.00 | 1.19% | 141,274 |
| Jan 12, 2026 | 46,200.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | 0.87% | 457,635 |
| Jan 9, 2026 | 45,500.00 | 46,300.00 | 45,150.00 | 45,800.00 | 45,800.00 | 0.33% | 426,209 |
| Jan 8, 2026 | 44,950.00 | 46,000.00 | 44,400.00 | 45,650.00 | 45,650.00 | 3.05% | 721,318 |
| Jan 7, 2026 | 43,600.00 | 44,800.00 | 43,300.00 | 44,300.00 | 44,300.00 | 1.61% | 266,450 |
| Jan 6, 2026 | 42,850.00 | 43,600.00 | 42,500.00 | 43,600.00 | 43,600.00 | 1.87% | 289,956 |
| Jan 5, 2026 | 42,700.00 | 43,300.00 | 42,300.00 | 42,800.00 | 42,800.00 | 0.23% | 141,535 |
| 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 |