Binh Dien Fertilizer JSC (HOSE:BFC)
Vietnam
· Delayed Price · Currency is VND 43,800
-50 (-0.11%)
At close: Dec 4, 2025
Binh Dien Fertilizer JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41,700.00 | 42,350.00 | 41,000.00 | 42,250.00 | 42,250.00 | 1.81% | 192,968 |
| Oct 7, 2025 | 41,850.00 | 41,850.00 | 41,450.00 | 41,500.00 | 41,500.00 | -0.12% | 59,315 |
| Oct 6, 2025 | 41,100.00 | 41,700.00 | 41,100.00 | 41,550.00 | 41,550.00 | 1.34% | 77,182 |
| Oct 3, 2025 | 41,450.00 | 41,450.00 | 39,850.00 | 41,000.00 | 41,000.00 | -0.73% | 109,382 |
| Oct 2, 2025 | 41,500.00 | 42,250.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.48% | 48,581 |
| Oct 1, 2025 | 41,750.00 | 42,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.60% | 48,703 |
| Sep 30, 2025 | 42,000.00 | 42,000.00 | 41,200.00 | 41,750.00 | 41,750.00 | - | 69,675 |
| Sep 29, 2025 | 42,200.00 | 42,300.00 | 41,400.00 | 41,750.00 | 41,750.00 | -1.07% | 150,653 |