Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 58,900
+1,900 (3.33%)
At close: May 22, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 57,000.00 | 59,600.00 | 57,000.00 | 58,900.00 | 58,900.00 | 3.33% | 190,932 |
| May 21, 2026 | 58,500.00 | 58,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.72% | 89,569 |
| May 20, 2026 | 60,900.00 | 61,300.00 | 57,700.00 | 58,000.00 | 58,000.00 | -4.76% | 212,772 |
| May 19, 2026 | 63,200.00 | 63,300.00 | 60,800.00 | 60,900.00 | 60,900.00 | -3.64% | 179,227 |
| May 18, 2026 | 62,700.00 | 64,000.00 | 62,700.00 | 63,200.00 | 63,200.00 | 0.80% | 533,477 |
| May 15, 2026 | 62,200.00 | 62,900.00 | 61,800.00 | 62,700.00 | 62,700.00 | 1.13% | 79,548 |
| May 14, 2026 | 63,800.00 | 64,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.82% | 172,019 |
| May 13, 2026 | 64,900.00 | 65,000.00 | 62,600.00 | 63,800.00 | 63,800.00 | - | 261,341 |
| May 12, 2026 | 63,700.00 | 64,300.00 | 61,200.00 | 63,800.00 | 63,800.00 | 0.63% | 177,890 |
| May 11, 2026 | 65,000.00 | 66,200.00 | 62,700.00 | 63,400.00 | 63,400.00 | -2.76% | 944,544 |
| May 8, 2026 | 64,600.00 | 66,900.00 | 64,600.00 | 65,200.00 | 65,200.00 | 1.09% | 708,002 |
| May 7, 2026 | 67,800.00 | 67,800.00 | 63,500.00 | 64,500.00 | 64,500.00 | -3.59% | 400,422 |
| May 6, 2026 | 68,000.00 | 68,200.00 | 65,600.00 | 66,900.00 | 66,900.00 | -1.62% | 221,049 |
| May 5, 2026 | 71,300.00 | 71,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -5.03% | 294,404 |
| May 4, 2026 | 64,300.00 | 71,600.00 | 64,300.00 | 71,600.00 | 71,600.00 | 5.92% | 712,944 |
| Apr 29, 2026 | 63,200.00 | 67,600.00 | 63,200.00 | 67,600.00 | 67,600.00 | 6.96% | 795,407 |
| Apr 28, 2026 | 61,600.00 | 64,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 1.77% | 124,740 |
| Apr 24, 2026 | 64,500.00 | 64,600.00 | 61,300.00 | 62,100.00 | 62,100.00 | -3.27% | 135,452 |
| Apr 23, 2026 | 67,500.00 | 67,500.00 | 62,200.00 | 64,200.00 | 64,200.00 | -2.73% | 212,493 |
| Apr 22, 2026 | 65,000.00 | 66,600.00 | 65,000.00 | 66,000.00 | 66,000.00 | 1.07% | 328,468 |
| Apr 21, 2026 | 64,000.00 | 66,200.00 | 63,600.00 | 65,300.00 | 65,300.00 | 2.03% | 287,618 |
| Apr 20, 2026 | 66,600.00 | 69,400.00 | 63,600.00 | 64,000.00 | 64,000.00 | -3.90% | 222,594 |
| Apr 17, 2026 | 64,000.00 | 66,600.00 | 62,600.00 | 66,600.00 | 66,600.00 | 6.90% | 233,033 |
| Apr 16, 2026 | 58,400.00 | 62,300.00 | 58,200.00 | 62,300.00 | 62,300.00 | 6.86% | 790,765 |
| Apr 15, 2026 | 58,300.00 | 58,800.00 | 57,400.00 | 58,300.00 | 58,300.00 | - | 189,792 |
| Apr 14, 2026 | 58,000.00 | 58,400.00 | 56,900.00 | 58,300.00 | 58,300.00 | 0.69% | 65,937 |
| Apr 13, 2026 | 57,800.00 | 59,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | - | 87,508 |
| Apr 10, 2026 | 55,500.00 | 59,200.00 | 55,300.00 | 57,900.00 | 57,900.00 | 4.32% | 243,964 |
| Apr 9, 2026 | 56,200.00 | 56,200.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.25% | 86,264 |
| Apr 8, 2026 | 57,400.00 | 57,400.00 | 55,000.00 | 56,200.00 | 56,200.00 | 1.26% | 62,004 |
| Apr 7, 2026 | 54,900.00 | 55,900.00 | 54,800.00 | 55,500.00 | 55,500.00 | 1.09% | 147,427 |
| 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 |