BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 8,000.00 | 8,500.00 | 7,100.00 | 7,400.00 | 2,875.43 | 78,091 |
| 2024-06-24 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 3,030.86 | 24,734 |
| 2024-06-21 | 6,300.00 | 7,100.00 | 6,300.00 | 7,100.00 | 2,758.86 | 145,147 |
| 2024-06-19 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 257 |
| 2024-06-18 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 772 |
| 2024-06-17 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 1,287 |
| 2024-06-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 1,287 |
| 2024-06-13 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 7,463 |
| 2024-06-12 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,059 |
| 2024-06-10 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,564.58 | 1,029 |
| 2024-06-07 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 2,564.58 | 19,819 |
| 2024-06-06 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,564.58 | 2,831 |
| 2024-06-05 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 2,564.58 | 3,860 |
| 2024-06-04 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,316 |
| 2024-06-03 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 2,564.58 | 4,643 |
| 2024-05-31 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 2,603.43 | 2,574 |
| 2024-05-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 1,035 |
| 2024-05-28 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 525 |
| 2024-05-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 1,544 |
| 2024-05-23 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 2,603.43 | 4,375 |
| 2024-05-22 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 7,463 |
| 2024-05-21 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 2,603.43 | 2,831 |
| 2024-05-20 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,574 |
| 2024-05-17 | 6,500.00 | 6,700.00 | 6,300.00 | 6,700.00 | 2,603.43 | 7,736 |
| 2024-05-16 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 4,375 |
| 2024-05-15 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 2,681.15 | 9,007 |
| 2024-05-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 11,643 |
| 2024-05-13 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 2,603.43 | 25,226 |
| 2024-05-09 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 2,564.58 | 2,574 |
| 2024-05-08 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,681.15 | 257 |
| 2024-05-07 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 2,603.43 | 3,860 |
| 2024-05-06 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 2,642.29 | 1,863 |
| 2024-05-03 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 2,525.72 | 4,378 |
| 2024-04-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 1,287 |
| 2024-04-15 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 2,681.15 | 8,758 |
| 2024-04-11 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 2,681.15 | 2,090 |
| 2024-04-09 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 2,642.29 | 4,118 |
| 2024-04-08 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 2,642.29 | 5,922 |
| 2024-04-05 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 2,603.43 | 8,763 |
| 2024-04-04 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 2,681.15 | 8,750 |
| 2024-04-03 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,681.15 | 270 |
| 2024-04-01 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 2,564.58 | 5,662 |
| 2024-03-29 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 2,681.15 | 1,287 |
| 2024-03-27 | 6,900.00 | 7,100.00 | 6,300.00 | 7,100.00 | 2,758.86 | 12,610 |
| 2024-03-26 | 6,900.00 | 7,300.00 | 6,600.00 | 6,900.00 | 2,681.15 | 4,954 |
| 2024-03-25 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 2,720.00 | 7,468 |
| 2024-03-22 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,758.86 | 1,544 |
| 2024-03-19 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 2,797.72 | 1,029 |
| 2024-03-18 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 2,797.72 | 5,147 |
| 2024-03-15 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 2,797.72 | 5,147 |
| 2024-03-14 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 2,681.15 | 1,801 |
| 2024-03-05 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,681.15 | 2,069 |
| 2024-03-04 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 2,720.00 | 3,860 |
| 2024-03-01 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 2,797.72 | 772 |
| 2024-02-29 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 2,758.86 | 2,473 |
| 2024-02-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,836.58 | 517 |
| 2024-02-27 | 7,100.00 | 7,500.00 | 6,900.00 | 7,500.00 | 2,914.29 | 6,434 |
| 2024-02-23 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 2,836.58 | 2,831 |
| 2024-02-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,836.58 | 257 |
| 2024-02-21 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,069.72 | 1,029 |
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.