Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 48,200
+1,400 (2.99%)
At close: Sep 23, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,800.00 | 48,350.00 | 46,500.00 | 48,200.00 | 48,200.00 | 2.99% | 213,182 |
| Sep 22, 2026 | 47,200.00 | 47,250.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.64% | 30,971 |
| Sep 21, 2026 | 47,600.00 | 47,850.00 | 46,700.00 | 47,100.00 | 47,100.00 | -1.05% | 290,680 |
| Sep 18, 2026 | 47,900.00 | 48,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | -0.63% | 142,790 |
| Sep 17, 2026 | 49,300.00 | 49,300.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 148,932 |
| Sep 16, 2026 | 48,500.00 | 50,100.00 | 47,900.00 | 48,600.00 | 48,600.00 | 1.46% | 378,857 |
| Sep 15, 2026 | 45,450.00 | 48,000.00 | 45,450.00 | 47,900.00 | 47,900.00 | 3.68% | 137,365 |
| Sep 14, 2026 | 46,700.00 | 46,700.00 | 46,100.00 | 46,200.00 | 46,200.00 | -1.18% | 42,940 |
| Sep 11, 2026 | 47,000.00 | 47,400.00 | 46,000.00 | 46,750.00 | 46,750.00 | -0.95% | 54,516 |
| Sep 10, 2026 | 46,900.00 | 47,200.00 | 46,600.00 | 47,200.00 | 47,200.00 | 0.21% | 18,514 |
| Sep 9, 2026 | 47,300.00 | 47,300.00 | 46,850.00 | 47,100.00 | 47,100.00 | 0.21% | 45,023 |
| Sep 8, 2026 | 46,700.00 | 47,350.00 | 46,550.00 | 47,000.00 | 47,000.00 | - | 76,419 |
| Sep 7, 2026 | 47,550.00 | 47,550.00 | 46,500.00 | 47,000.00 | 47,000.00 | -1.26% | 69,031 |
| Sep 4, 2026 | 48,800.00 | 48,800.00 | 46,000.00 | 47,600.00 | 47,600.00 | -2.46% | 38,116 |
| Sep 3, 2026 | 47,100.00 | 48,850.00 | 47,100.00 | 48,800.00 | 48,800.00 | 3.61% | 441,967 |
| 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 |