BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,600.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | 59,902 |
| 2026-10-15 | 15,300.00 | 15,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 82,833 |
| 2026-10-14 | 14,700.00 | 15,500.00 | 14,500.00 | 15,300.00 | 15,300.00 | 63,286 |
| 2026-10-13 | 16,000.00 | 16,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 194,752 |
| 2026-10-12 | 16,500.00 | 16,900.00 | 16,000.00 | 16,100.00 | 16,100.00 | 101,585 |
| 2026-10-09 | 19,700.00 | 19,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | 356,850 |
| 2026-10-08 | 17,000.00 | 18,100.00 | 17,000.00 | 18,100.00 | 18,100.00 | 204,801 |
| 2026-10-07 | 15,000.00 | 16,500.00 | 15,000.00 | 16,500.00 | 16,500.00 | 376,129 |
| 2026-10-06 | 15,300.00 | 15,300.00 | 13,800.00 | 15,000.00 | 15,000.00 | 80,035 |
| 2026-10-05 | 15,500.00 | 15,900.00 | 14,500.00 | 15,300.00 | 15,300.00 | 135,230 |
| 2026-10-02 | 13,200.00 | 14,500.00 | 13,200.00 | 14,500.00 | 14,500.00 | 92,454 |
| 2026-10-01 | 13,200.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 25,688 |
| 2026-09-30 | 12,200.00 | 13,600.00 | 12,000.00 | 13,100.00 | 13,100.00 | 30,123 |
| 2026-09-29 | 13,100.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,800.00 | 27,164 |
| 2026-09-28 | 13,900.00 | 14,000.00 | 13,000.00 | 13,100.00 | 13,100.00 | 43,045 |
| 2026-09-25 | 14,000.00 | 14,200.00 | 13,100.00 | 13,600.00 | 13,600.00 | 68,941 |
| 2026-09-24 | 14,700.00 | 15,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 46,762 |
| 2026-09-23 | 14,800.00 | 15,500.00 | 14,000.00 | 14,600.00 | 14,600.00 | 184,027 |
| 2026-09-22 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 113,438 |
| 2026-09-21 | 12,100.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 61,454 |
| 2026-09-18 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 8,475 |
| 2026-09-17 | 12,000.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 22,416 |
| 2026-09-16 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6,873 |
| 2026-09-15 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 12,677 |
| 2026-09-14 | 12,700.00 | 12,800.00 | 11,700.00 | 12,400.00 | 12,400.00 | 34,663 |
| 2026-09-11 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 8,155 |
| 2026-09-10 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 8,906 |
| 2026-09-09 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 5,021 |
| 2026-09-08 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 6,543 |
| 2026-09-07 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,500 |
| 2026-09-04 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 3,314 |
| 2026-09-03 | 12,300.00 | 13,000.00 | 12,000.00 | 12,800.00 | 12,800.00 | 9,157 |
| 2026-08-28 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 3,118 |
| 2026-08-27 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10,005 |
| 2026-08-26 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 13,330 |
| 2026-08-25 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 26,130 |
| 2026-08-24 | 12,900.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 11,400 |
| 2026-08-21 | 12,600.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,700.00 | 9,341 |
| 2026-08-20 | 13,600.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 3,602 |
| 2026-08-19 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,800 |
| 2026-08-18 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 7,015 |
| 2026-08-17 | 13,500.00 | 13,800.00 | 12,300.00 | 13,300.00 | 13,300.00 | 10,213 |
| 2026-08-14 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 4,110 |
| 2026-08-13 | 13,700.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 19,349 |
| 2026-08-12 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 7,500 |
| 2026-08-11 | 13,700.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 5,580 |
| 2026-08-10 | 13,900.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 18,408 |
| 2026-08-07 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 15,153 |
| 2026-08-06 | 13,900.00 | 14,700.00 | 13,900.00 | 14,400.00 | 14,400.00 | 70,563 |
| 2026-08-05 | 13,600.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 39,374 |
| 2026-08-04 | 13,500.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 15,406 |
| 2026-08-03 | 13,600.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,700.00 | 14,926 |
| 2026-07-31 | 14,300.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 27,413 |
| 2026-07-30 | 14,500.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | 30,305 |
| 2026-07-29 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 6,500 |
| 2026-07-28 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 12,027 |
| 2026-07-27 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 13,560 |
| 2026-07-24 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 12,941 |
| 2026-07-23 | 13,600.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 4,331 |
| 2026-07-21 | 17,700.00 | 17,700.00 | 17,100.00 | 17,500.00 | 13,600.02 | 6,039 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.