Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 47,100
-650 (-1.36%)
At close: Aug 28, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 47,600.00 | 47,850.00 | 46,250.00 | 47,100.00 | 47,100.00 | -1.36% | 82,850 |
| Aug 27, 2026 | 47,700.00 | 48,100.00 | 47,700.00 | 47,750.00 | 47,750.00 | 0.10% | 98,038 |
| Aug 26, 2026 | 47,500.00 | 48,100.00 | 47,500.00 | 47,700.00 | 47,700.00 | -0.52% | 96,675 |
| Aug 25, 2026 | 48,250.00 | 48,600.00 | 47,900.00 | 47,950.00 | 47,950.00 | -0.62% | 216,164 |
| Aug 24, 2026 | 48,750.00 | 48,750.00 | 48,000.00 | 48,250.00 | 48,250.00 | - | 79,589 |
| Aug 21, 2026 | 48,000.00 | 48,600.00 | 47,600.00 | 48,250.00 | 48,250.00 | 0.94% | 320,629 |
| Aug 20, 2026 | 48,100.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | -0.21% | 195,896 |
| Aug 19, 2026 | 47,700.00 | 48,000.00 | 47,450.00 | 47,900.00 | 47,900.00 | 0.42% | 239,155 |
| Aug 18, 2026 | 47,500.00 | 48,500.00 | 47,500.00 | 47,700.00 | 47,700.00 | - | 279,870 |
| Aug 17, 2026 | 48,200.00 | 48,300.00 | 47,550.00 | 47,700.00 | 47,700.00 | -1.04% | 29,012 |
| Aug 14, 2026 | 47,450.00 | 48,800.00 | 46,250.00 | 48,200.00 | 48,200.00 | 1.47% | 209,171 |
| Aug 13, 2026 | 48,700.00 | 48,700.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.66% | 88,976 |
| Aug 12, 2026 | 48,700.00 | 48,700.00 | 48,150.00 | 48,300.00 | 48,300.00 | -1.13% | 47,116 |
| Aug 11, 2026 | 49,450.00 | 50,000.00 | 48,550.00 | 48,850.00 | 48,850.00 | -1.51% | 199,560 |
| Aug 10, 2026 | 53,300.00 | 53,500.00 | 52,800.00 | 53,100.00 | 49,600.00 | 0.38% | 111,908 |
| Aug 7, 2026 | 51,800.00 | 53,100.00 | 51,600.00 | 52,900.00 | 49,413.18 | 2.12% | 228,967 |
| Aug 6, 2026 | 52,900.00 | 52,900.00 | 51,200.00 | 51,800.00 | 48,385.69 | 0.39% | 133,001 |
| Aug 5, 2026 | 51,800.00 | 52,100.00 | 51,200.00 | 51,600.00 | 48,198.87 | -0.39% | 418,854 |
| Aug 4, 2026 | 51,600.00 | 52,000.00 | 51,600.00 | 51,800.00 | 48,385.69 | 0.39% | 85,934 |
| Aug 3, 2026 | 51,000.00 | 52,100.00 | 50,400.00 | 51,600.00 | 48,198.87 | 0.98% | 180,564 |
| Jul 31, 2026 | 51,000.00 | 51,500.00 | 50,500.00 | 51,100.00 | 47,731.83 | 0.20% | 191,601 |
| Jul 30, 2026 | 50,000.00 | 51,000.00 | 49,550.00 | 51,000.00 | 47,638.42 | 2.62% | 379,484 |
| Jul 29, 2026 | 49,000.00 | 50,000.00 | 49,000.00 | 49,700.00 | 46,424.11 | 1.43% | 178,848 |
| Jul 28, 2026 | 48,950.00 | 49,900.00 | 47,800.00 | 49,000.00 | 45,770.24 | -0.91% | 425,720 |
| Jul 27, 2026 | 49,700.00 | 50,000.00 | 48,200.00 | 49,450.00 | 46,190.58 | -0.30% | 208,498 |
| Jul 24, 2026 | 52,000.00 | 52,700.00 | 49,600.00 | 49,600.00 | 46,330.70 | -5.88% | 113,900 |
| Jul 23, 2026 | 54,200.00 | 54,200.00 | 50,300.00 | 52,700.00 | 49,226.37 | -0.19% | 172,858 |
| Jul 22, 2026 | 52,600.00 | 53,100.00 | 52,600.00 | 52,800.00 | 49,319.77 | 0.57% | 154,102 |
| Jul 21, 2026 | 53,800.00 | 54,100.00 | 52,500.00 | 52,500.00 | 49,039.55 | -2.23% | 155,299 |
| Jul 20, 2026 | 56,000.00 | 56,000.00 | 53,700.00 | 53,700.00 | 50,160.45 | -2.54% | 98,000 |
| Jul 17, 2026 | 55,500.00 | 56,000.00 | 54,700.00 | 55,100.00 | 51,468.17 | -0.72% | 141,253 |
| Jul 16, 2026 | 55,000.00 | 55,500.00 | 53,700.00 | 55,500.00 | 51,841.81 | 0.91% | 174,962 |
| Jul 15, 2026 | 57,100.00 | 57,100.00 | 54,900.00 | 55,000.00 | 51,374.76 | -3.85% | 105,338 |
| Jul 14, 2026 | 55,400.00 | 57,500.00 | 54,600.00 | 57,200.00 | 53,429.76 | 3.06% | 415,811 |
| Jul 13, 2026 | 55,900.00 | 55,900.00 | 53,600.00 | 55,500.00 | 51,841.81 | -0.89% | 134,920 |
| Jul 10, 2026 | 59,200.00 | 59,800.00 | 56,000.00 | 56,000.00 | 52,308.85 | -6.04% | 251,286 |
| Jul 9, 2026 | 57,000.00 | 60,000.00 | 56,100.00 | 59,600.00 | 55,671.56 | 5.11% | 708,182 |
| Jul 8, 2026 | 54,300.00 | 56,700.00 | 53,400.00 | 56,700.00 | 52,962.71 | 6.98% | 466,721 |
| Jul 7, 2026 | 53,500.00 | 54,100.00 | 53,000.00 | 53,000.00 | 49,506.59 | -1.85% | 32,628 |
| Jul 6, 2026 | 55,400.00 | 55,500.00 | 54,000.00 | 54,000.00 | 50,440.68 | -2.53% | 207,081 |
| Jul 3, 2026 | 56,500.00 | 56,500.00 | 55,400.00 | 55,400.00 | 51,748.40 | -1.60% | 151,242 |
| Jul 2, 2026 | 56,800.00 | 57,100.00 | 56,100.00 | 56,300.00 | 52,589.08 | -1.40% | 58,829 |
| Jul 1, 2026 | 56,400.00 | 57,500.00 | 55,700.00 | 57,100.00 | 53,336.35 | 1.78% | 219,412 |
| Jun 30, 2026 | 56,400.00 | 56,400.00 | 55,500.00 | 56,100.00 | 52,402.26 | -0.53% | 16,471 |
| Jun 29, 2026 | 56,400.00 | 56,600.00 | 56,000.00 | 56,400.00 | 52,682.49 | - | 33,652 |
| Jun 26, 2026 | 56,500.00 | 56,500.00 | 55,400.00 | 56,400.00 | 52,682.49 | -0.18% | 31,037 |
| Jun 25, 2026 | 55,400.00 | 56,500.00 | 55,100.00 | 56,500.00 | 52,775.89 | 0.89% | 140,858 |
| Jun 24, 2026 | 55,800.00 | 56,600.00 | 55,800.00 | 56,000.00 | 52,308.85 | 0.36% | 67,679 |
| Jun 23, 2026 | 56,800.00 | 57,000.00 | 55,800.00 | 55,800.00 | 52,122.03 | -1.76% | 123,843 |
| Jun 22, 2026 | 56,800.00 | 57,200.00 | 55,800.00 | 56,800.00 | 53,056.12 | - | 115,667 |