Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam
· Delayed Price · Currency is VND 63,200
+1,100 (1.77%)
At close: Apr 28, 2026
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 67,500.00 | 71,800.00 | 67,500.00 | 71,000.00 | 71,000.00 | 4.57% | 161,521 |
| Mar 9, 2026 | 69,900.00 | 72,500.00 | 65,300.00 | 67,900.00 | 67,900.00 | -2.86% | 493,089 |
| 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 |