Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 55,400
-900 (-1.60%)
At close: Jul 3, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 56,500.00 | 56,500.00 | 55,400.00 | 55,400.00 | 55,400.00 | -1.60% | 151,242 |
| Jul 2, 2026 | 56,800.00 | 57,100.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.40% | 58,829 |
| Jul 1, 2026 | 56,400.00 | 57,500.00 | 55,700.00 | 57,100.00 | 57,100.00 | 1.78% | 219,412 |
| Jun 30, 2026 | 56,400.00 | 56,400.00 | 55,500.00 | 56,100.00 | 56,100.00 | -0.53% | 16,471 |
| Jun 29, 2026 | 56,400.00 | 56,600.00 | 56,000.00 | 56,400.00 | 56,400.00 | - | 33,652 |
| Jun 26, 2026 | 56,500.00 | 56,500.00 | 55,400.00 | 56,400.00 | 56,400.00 | -0.18% | 31,037 |
| Jun 25, 2026 | 55,400.00 | 56,500.00 | 55,100.00 | 56,500.00 | 56,500.00 | 0.89% | 140,858 |
| Jun 24, 2026 | 55,800.00 | 56,600.00 | 55,800.00 | 56,000.00 | 56,000.00 | 0.36% | 67,679 |
| Jun 23, 2026 | 56,800.00 | 57,000.00 | 55,800.00 | 55,800.00 | 55,800.00 | -1.76% | 123,843 |
| Jun 22, 2026 | 56,800.00 | 57,200.00 | 55,800.00 | 56,800.00 | 56,800.00 | - | 115,667 |
| Jun 19, 2026 | 57,100.00 | 58,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | -2.24% | 160,429 |
| Jun 18, 2026 | 58,000.00 | 58,700.00 | 57,400.00 | 58,100.00 | 58,100.00 | 0.17% | 260,706 |
| Jun 17, 2026 | 56,000.00 | 58,100.00 | 55,500.00 | 58,000.00 | 58,000.00 | 3.57% | 343,567 |
| Jun 16, 2026 | 56,200.00 | 56,600.00 | 55,300.00 | 56,000.00 | 56,000.00 | -0.36% | 59,774 |
| Jun 15, 2026 | 57,500.00 | 57,500.00 | 54,300.00 | 56,200.00 | 56,200.00 | -0.53% | 256,073 |
| Jun 12, 2026 | 56,700.00 | 56,700.00 | 56,100.00 | 56,500.00 | 56,500.00 | -0.35% | 23,875 |
| Jun 11, 2026 | 56,700.00 | 56,700.00 | 56,100.00 | 56,700.00 | 56,700.00 | - | 34,575 |
| Jun 10, 2026 | 56,100.00 | 57,200.00 | 56,100.00 | 56,700.00 | 56,700.00 | - | 95,409 |
| Jun 9, 2026 | 57,300.00 | 57,300.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 180,502 |
| Jun 8, 2026 | 56,300.00 | 56,800.00 | 55,600.00 | 56,800.00 | 56,800.00 | -0.35% | 161,049 |
| Jun 5, 2026 | 56,900.00 | 57,800.00 | 56,100.00 | 57,000.00 | 57,000.00 | -0.52% | 144,385 |
| Jun 4, 2026 | 58,500.00 | 58,500.00 | 56,200.00 | 57,300.00 | 57,300.00 | 0.35% | 167,650 |
| Jun 3, 2026 | 58,200.00 | 58,300.00 | 57,100.00 | 57,100.00 | 57,100.00 | -1.89% | 169,306 |
| Jun 2, 2026 | 58,100.00 | 59,400.00 | 57,200.00 | 58,200.00 | 58,200.00 | -1.69% | 412,422 |
| Jun 1, 2026 | 55,400.00 | 59,200.00 | 55,400.00 | 59,200.00 | 59,200.00 | 6.86% | 701,497 |
| May 29, 2026 | 56,600.00 | 57,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | -2.64% | 50,289 |
| May 28, 2026 | 57,200.00 | 57,300.00 | 56,000.00 | 56,900.00 | 56,900.00 | -1.22% | 86,754 |
| May 27, 2026 | 57,200.00 | 58,000.00 | 57,200.00 | 57,600.00 | 57,600.00 | 1.05% | 53,485 |
| May 26, 2026 | 58,700.00 | 58,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.89% | 95,700 |
| May 25, 2026 | 60,800.00 | 60,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.36% | 140,005 |
| 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 |