Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam
· Delayed Price · Currency is VND 69,900
-5,200 (-6.92%)
At close: Mar 6, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70,500.00 | 73,500.00 | 69,900.00 | 69,900.00 | 69,900.00 | -6.92% | 203,322 |
| Mar 5, 2026 | 76,800.00 | 76,800.00 | 70,800.00 | 75,100.00 | 75,100.00 | -1.31% | 244,027 |
| Mar 4, 2026 | 76,300.00 | 77,900.00 | 73,400.00 | 76,100.00 | 76,100.00 | 0.26% | 572,271 |
| Mar 3, 2026 | 72,800.00 | 75,900.00 | 69,100.00 | 75,900.00 | 75,900.00 | 6.90% | 492,952 |
| Mar 2, 2026 | 76,000.00 | 77,300.00 | 68,500.00 | 71,000.00 | 71,000.00 | -3.53% | 828,880 |
| Feb 27, 2026 | 71,400.00 | 73,600.00 | 68,000.00 | 73,600.00 | 73,600.00 | 6.98% | 319,219 |
| Feb 26, 2026 | 74,500.00 | 74,500.00 | 67,500.00 | 68,800.00 | 68,800.00 | -1.71% | 191,691 |
| Feb 25, 2026 | 67,800.00 | 70,000.00 | 66,500.00 | 70,000.00 | 70,000.00 | 6.38% | 737,824 |
| Feb 24, 2026 | 62,200.00 | 65,800.00 | 61,500.00 | 65,800.00 | 65,800.00 | 6.99% | 447,172 |
| Feb 23, 2026 | 60,300.00 | 63,200.00 | 59,100.00 | 61,500.00 | 61,500.00 | 1.65% | 390,607 |
| Feb 13, 2026 | 61,900.00 | 62,300.00 | 58,000.00 | 60,500.00 | 60,500.00 | - | 319,264 |
| Feb 12, 2026 | 57,900.00 | 60,500.00 | 57,200.00 | 60,500.00 | 60,500.00 | 6.89% | 372,283 |
| Feb 11, 2026 | 51,200.00 | 56,600.00 | 50,300.00 | 56,600.00 | 56,600.00 | 6.99% | 1,111,425 |
| Feb 10, 2026 | 52,100.00 | 54,400.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.75% | 142,309 |
| Feb 9, 2026 | 55,000.00 | 55,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | -1.66% | 206,630 |
| Feb 6, 2026 | 53,000.00 | 55,400.00 | 52,000.00 | 54,200.00 | 54,200.00 | 2.65% | 392,798 |
| Feb 5, 2026 | 49,450.00 | 52,800.00 | 49,450.00 | 52,800.00 | 52,800.00 | 6.88% | 800,002 |
| Feb 4, 2026 | 48,550.00 | 49,900.00 | 48,550.00 | 49,400.00 | 49,400.00 | 0.61% | 324,936 |
| Feb 3, 2026 | 48,900.00 | 49,800.00 | 48,900.00 | 49,100.00 | 49,100.00 | 0.61% | 289,015 |
| Feb 2, 2026 | 47,200.00 | 49,000.00 | 47,200.00 | 48,800.00 | 48,800.00 | 2.31% | 392,948 |
| Jan 30, 2026 | 47,350.00 | 47,900.00 | 46,700.00 | 47,700.00 | 47,700.00 | 2.14% | 146,929 |
| Jan 29, 2026 | 46,000.00 | 47,000.00 | 45,600.00 | 46,700.00 | 46,700.00 | 1.52% | 41,826 |
| Jan 28, 2026 | 46,000.00 | 46,700.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 85,028 |
| Jan 27, 2026 | 45,700.00 | 46,800.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.43% | 12,161 |
| Jan 26, 2026 | 45,100.00 | 46,700.00 | 44,600.00 | 46,200.00 | 46,200.00 | -1.28% | 248,937 |
| Jan 23, 2026 | 47,450.00 | 48,300.00 | 46,750.00 | 46,800.00 | 46,800.00 | -4.10% | 73,455 |
| Jan 22, 2026 | 46,950.00 | 49,900.00 | 46,950.00 | 48,800.00 | 48,800.00 | 3.94% | 343,433 |
| Jan 21, 2026 | 46,950.00 | 46,950.00 | 46,200.00 | 46,950.00 | 46,950.00 | 1.08% | 137,220 |
| Jan 20, 2026 | 46,500.00 | 47,500.00 | 46,450.00 | 46,450.00 | 46,450.00 | -2.62% | 281,777 |
| Jan 19, 2026 | 48,500.00 | 48,500.00 | 46,500.00 | 47,700.00 | 47,700.00 | -2.85% | 160,681 |
| Jan 16, 2026 | 50,100.00 | 50,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -2.00% | 284,793 |
| Jan 15, 2026 | 49,950.00 | 50,800.00 | 48,250.00 | 50,100.00 | 50,100.00 | 2.45% | 471,649 |
| Jan 14, 2026 | 47,000.00 | 49,300.00 | 46,400.00 | 48,900.00 | 48,900.00 | 4.60% | 991,472 |
| Jan 13, 2026 | 46,500.00 | 46,750.00 | 45,400.00 | 46,750.00 | 46,750.00 | 1.19% | 141,274 |
| Jan 12, 2026 | 46,200.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | 0.87% | 457,635 |
| Jan 9, 2026 | 45,500.00 | 46,300.00 | 45,150.00 | 45,800.00 | 45,800.00 | 0.33% | 426,209 |
| Jan 8, 2026 | 44,950.00 | 46,000.00 | 44,400.00 | 45,650.00 | 45,650.00 | 3.05% | 721,318 |
| Jan 7, 2026 | 43,600.00 | 44,800.00 | 43,300.00 | 44,300.00 | 44,300.00 | 1.61% | 266,450 |
| Jan 6, 2026 | 42,850.00 | 43,600.00 | 42,500.00 | 43,600.00 | 43,600.00 | 1.87% | 289,956 |
| Jan 5, 2026 | 42,700.00 | 43,300.00 | 42,300.00 | 42,800.00 | 42,800.00 | 0.23% | 141,535 |
| Dec 31, 2025 | 42,350.00 | 43,000.00 | 42,350.00 | 42,700.00 | 42,700.00 | 0.47% | 99,427 |
| Dec 30, 2025 | 42,500.00 | 42,750.00 | 42,300.00 | 42,500.00 | 42,500.00 | -0.47% | 28,023 |
| Dec 29, 2025 | 42,100.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | 0.59% | 140,561 |
| Dec 26, 2025 | 42,500.00 | 42,650.00 | 42,300.00 | 42,450.00 | 42,450.00 | -0.59% | 52,071 |
| Dec 25, 2025 | 42,550.00 | 42,900.00 | 42,500.00 | 42,700.00 | 42,700.00 | 0.12% | 76,621 |
| Dec 24, 2025 | 42,300.00 | 43,000.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.24% | 27,921 |
| Dec 23, 2025 | 42,000.00 | 43,000.00 | 42,000.00 | 42,550.00 | 42,550.00 | -0.58% | 108,326 |
| Dec 22, 2025 | 42,750.00 | 42,900.00 | 42,700.00 | 42,800.00 | 42,800.00 | 0.12% | 11,073 |
| Dec 19, 2025 | 42,400.00 | 42,950.00 | 42,400.00 | 42,750.00 | 42,750.00 | -0.12% | 15,677 |
| Dec 18, 2025 | 43,250.00 | 43,250.00 | 42,650.00 | 42,800.00 | 42,800.00 | -0.47% | 12,651 |
| Dec 17, 2025 | 42,850.00 | 43,400.00 | 42,300.00 | 43,000.00 | 43,000.00 | 0.58% | 113,040 |
| Dec 16, 2025 | 42,000.00 | 42,750.00 | 42,000.00 | 42,750.00 | 42,750.00 | 0.83% | 56,173 |
| Dec 15, 2025 | 42,600.00 | 42,900.00 | 42,300.00 | 42,400.00 | 42,400.00 | -0.47% | 102,810 |
| Dec 12, 2025 | 43,100.00 | 43,200.00 | 42,600.00 | 42,600.00 | 42,600.00 | -1.50% | 40,403 |
| Dec 11, 2025 | 43,250.00 | 43,700.00 | 43,200.00 | 43,250.00 | 43,250.00 | - | 12,842 |
| Dec 10, 2025 | 42,800.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 0.93% | 149,733 |
| Dec 9, 2025 | 43,000.00 | 43,000.00 | 42,350.00 | 42,850.00 | 42,850.00 | -0.58% | 101,796 |
| Dec 8, 2025 | 43,450.00 | 43,450.00 | 43,050.00 | 43,100.00 | 43,100.00 | -0.81% | 80,218 |
| Dec 5, 2025 | 43,800.00 | 43,950.00 | 43,450.00 | 43,450.00 | 43,450.00 | -0.80% | 76,834 |
| Dec 4, 2025 | 43,850.00 | 43,900.00 | 43,300.00 | 43,800.00 | 43,800.00 | -0.11% | 63,743 |
| Dec 3, 2025 | 43,500.00 | 43,900.00 | 43,200.00 | 43,850.00 | 43,850.00 | -0.11% | 81,782 |
| Dec 2, 2025 | 44,200.00 | 44,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | -0.68% | 89,210 |
| Dec 1, 2025 | 42,900.00 | 44,400.00 | 42,900.00 | 44,200.00 | 44,200.00 | 2.31% | 131,504 |
| Nov 28, 2025 | 43,600.00 | 43,900.00 | 43,200.00 | 43,200.00 | 43,200.00 | -1.82% | 55,199 |
| Nov 27, 2025 | 43,950.00 | 44,050.00 | 42,700.00 | 44,000.00 | 44,000.00 | 1.15% | 125,825 |
| Nov 26, 2025 | 43,250.00 | 43,800.00 | 43,250.00 | 43,500.00 | 43,500.00 | -0.34% | 117,358 |
| Nov 25, 2025 | 43,650.00 | 44,300.00 | 43,500.00 | 43,650.00 | 43,650.00 | -0.91% | 187,605 |
| Nov 24, 2025 | 44,200.00 | 44,500.00 | 43,500.00 | 44,050.00 | 44,050.00 | -0.34% | 183,358 |
| Nov 21, 2025 | 44,650.00 | 44,650.00 | 43,600.00 | 44,200.00 | 44,200.00 | -1.01% | 53,605 |
| Nov 20, 2025 | 45,150.00 | 45,550.00 | 42,000.00 | 44,650.00 | 44,650.00 | -1.11% | 327,393 |
| Nov 19, 2025 | 45,000.00 | 45,850.00 | 44,800.00 | 45,150.00 | 45,150.00 | 0.56% | 177,133 |
| Nov 18, 2025 | 45,400.00 | 45,500.00 | 44,000.00 | 44,900.00 | 44,900.00 | -1.10% | 261,830 |
| Nov 17, 2025 | 45,900.00 | 46,200.00 | 45,000.00 | 45,400.00 | 45,400.00 | -1.30% | 138,525 |
| Nov 14, 2025 | 45,800.00 | 46,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | 0.66% | 311,867 |
| Nov 13, 2025 | 45,800.00 | 47,000.00 | 45,500.00 | 45,700.00 | 45,700.00 | -0.22% | 824,699 |
| Nov 12, 2025 | 46,500.00 | 46,500.00 | 45,100.00 | 45,800.00 | 45,800.00 | -0.33% | 575,199 |
| Nov 11, 2025 | 44,100.00 | 45,950.00 | 43,650.00 | 45,950.00 | 45,950.00 | 4.20% | 563,279 |
| Nov 10, 2025 | 43,050.00 | 44,350.00 | 43,050.00 | 44,100.00 | 44,100.00 | 0.23% | 96,684 |
| Nov 7, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.22% | 156,846 |
| Nov 6, 2025 | 44,450.00 | 45,000.00 | 44,250.00 | 45,000.00 | 45,000.00 | 1.47% | 233,422 |
| Nov 5, 2025 | 43,950.00 | 44,500.00 | 43,350.00 | 44,350.00 | 44,350.00 | 0.91% | 310,072 |
| Nov 4, 2025 | 42,450.00 | 44,000.00 | 42,000.00 | 43,950.00 | 43,950.00 | -0.11% | 370,725 |
| Nov 3, 2025 | 45,000.00 | 45,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | -3.72% | 283,584 |
| Oct 31, 2025 | 46,000.00 | 46,500.00 | 45,350.00 | 45,700.00 | 45,700.00 | -0.11% | 479,104 |
| Oct 30, 2025 | 44,700.00 | 46,000.00 | 44,700.00 | 45,750.00 | 45,750.00 | 2.92% | 509,890 |
| Oct 29, 2025 | 42,850.00 | 44,750.00 | 42,850.00 | 44,450.00 | 44,450.00 | 3.73% | 614,214 |
| Oct 28, 2025 | 42,800.00 | 42,950.00 | 42,550.00 | 42,850.00 | 42,850.00 | 0.12% | 73,748 |
| Oct 27, 2025 | 42,100.00 | 43,000.00 | 42,100.00 | 42,800.00 | 42,800.00 | - | 45,967 |
| Oct 24, 2025 | 43,100.00 | 43,100.00 | 42,250.00 | 42,800.00 | 42,800.00 | -0.70% | 113,335 |
| Oct 23, 2025 | 44,100.00 | 44,100.00 | 42,900.00 | 43,100.00 | 43,100.00 | 0.23% | 99,316 |
| Oct 22, 2025 | 42,150.00 | 43,450.00 | 42,100.00 | 43,000.00 | 43,000.00 | 2.26% | 206,444 |
| Oct 21, 2025 | 42,450.00 | 42,900.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.83% | 102,224 |
| Oct 20, 2025 | 42,400.00 | 43,550.00 | 41,050.00 | 42,400.00 | 42,400.00 | - | 729,921 |
| Oct 17, 2025 | 42,200.00 | 42,700.00 | 41,550.00 | 42,400.00 | 42,400.00 | 0.95% | 152,295 |
| Oct 16, 2025 | 41,700.00 | 42,000.00 | 41,200.00 | 42,000.00 | 42,000.00 | 0.72% | 169,916 |
| Oct 15, 2025 | 41,650.00 | 42,300.00 | 41,650.00 | 41,700.00 | 41,700.00 | -0.83% | 109,091 |
| Oct 14, 2025 | 43,300.00 | 43,300.00 | 42,000.00 | 42,050.00 | 42,050.00 | -2.89% | 90,261 |
| Oct 13, 2025 | 43,500.00 | 44,000.00 | 43,100.00 | 43,300.00 | 43,300.00 | -1.59% | 269,171 |
| Oct 10, 2025 | 43,450.00 | 44,400.00 | 43,300.00 | 44,000.00 | 44,000.00 | 1.85% | 403,731 |
| Oct 9, 2025 | 42,300.00 | 43,500.00 | 41,750.00 | 43,200.00 | 43,200.00 | 2.25% | 383,701 |