Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam · Delayed Price · Currency is VND 49,600
-3,100 (-5.88%)
At close: Jul 24, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 54,200.00 | 54,200.00 | 50,300.00 | 52,700.00 | 52,700.00 | -0.19% | 172,858 |
| Jul 22, 2026 | 52,600.00 | 53,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 0.57% | 154,102 |
| Jul 21, 2026 | 53,800.00 | 54,100.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.23% | 155,299 |
| Jul 20, 2026 | 56,000.00 | 56,000.00 | 53,700.00 | 53,700.00 | 53,700.00 | -2.54% | 98,000 |
| Jul 17, 2026 | 55,500.00 | 56,000.00 | 54,700.00 | 55,100.00 | 55,100.00 | -0.72% | 141,253 |
| Jul 16, 2026 | 55,000.00 | 55,500.00 | 53,700.00 | 55,500.00 | 55,500.00 | 0.91% | 174,962 |
| Jul 15, 2026 | 57,100.00 | 57,100.00 | 54,900.00 | 55,000.00 | 55,000.00 | -3.85% | 105,338 |
| Jul 14, 2026 | 55,400.00 | 57,500.00 | 54,600.00 | 57,200.00 | 57,200.00 | 3.06% | 415,811 |
| Jul 13, 2026 | 55,900.00 | 55,900.00 | 53,600.00 | 55,500.00 | 55,500.00 | -0.89% | 134,920 |
| Jul 10, 2026 | 59,200.00 | 59,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -6.04% | 251,286 |
| Jul 9, 2026 | 57,000.00 | 60,000.00 | 56,100.00 | 59,600.00 | 59,600.00 | 5.11% | 708,182 |
| Jul 8, 2026 | 54,300.00 | 56,700.00 | 53,400.00 | 56,700.00 | 56,700.00 | 6.98% | 466,721 |
| Jul 7, 2026 | 53,500.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 32,628 |
| Jul 6, 2026 | 55,400.00 | 55,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.53% | 207,081 |
| 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 |