Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BKC.VN stock page

BacKan Mineral Joint Stock Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-087,500.007,500.007,100.007,500.002,914.291,801
2023-09-077,000.007,600.006,900.007,600.002,953.155,662
2023-09-067,600.007,600.007,600.007,600.002,953.1514,183
2023-09-058,400.008,400.008,400.008,400.003,264.00319
2023-08-318,300.008,300.008,000.008,000.003,108.582,347
2023-08-307,800.008,000.007,300.007,900.003,069.724,632
2023-08-298,100.008,100.008,100.008,100.003,147.43268
2023-08-287,800.008,400.007,800.007,800.003,030.863,348
2023-08-258,400.008,400.007,800.007,800.003,030.861,060
2023-08-248,000.008,700.007,200.007,800.003,030.864,663
2023-08-238,000.008,000.008,000.008,000.003,108.58270
2023-08-227,200.007,400.007,100.007,400.002,875.4317,811
2023-08-217,800.007,800.007,800.007,800.003,030.86378
2023-08-187,800.007,800.007,800.007,800.003,030.86257
2023-08-177,400.007,400.007,400.007,400.002,875.43260
2023-08-168,000.008,000.008,000.008,000.003,108.58515
2023-08-157,700.008,000.007,400.008,000.003,108.582,725
2023-08-147,400.007,400.007,200.007,300.002,836.581,029
2023-08-117,400.008,000.007,400.008,000.003,108.58515
2023-08-107,400.007,400.007,400.007,400.002,875.43257
2023-08-098,100.008,100.008,100.008,100.003,147.43257
2023-08-088,800.008,800.007,300.008,000.003,108.587,721
2023-08-078,000.008,000.008,000.008,000.003,108.58401
2023-08-049,600.009,600.008,000.008,100.003,147.436,411
2023-08-027,600.008,800.007,600.008,800.003,419.439,589
2023-07-318,200.008,200.008,100.008,100.003,147.4322,132
2023-07-288,100.008,100.008,100.008,100.003,147.431,287
2023-07-278,000.008,000.008,000.008,000.003,108.58515
2023-07-268,000.008,000.007,500.007,500.002,914.292,059
2023-07-258,000.008,000.008,000.008,000.003,108.581,544
2023-07-248,100.008,100.008,100.008,100.003,147.431,570
2023-07-218,100.008,100.008,100.008,100.003,147.432,574
2023-07-207,400.008,500.007,400.008,500.003,302.86533
2023-07-198,000.008,000.008,000.008,000.003,108.583,860
2023-07-188,200.008,200.008,000.008,000.003,108.581,289
2023-07-178,100.008,800.008,100.008,200.003,186.2910,037
2023-07-138,700.008,700.008,000.008,500.003,302.8619,559
2023-07-128,600.008,600.008,000.008,000.003,108.58167,537
2023-07-118,600.008,600.007,900.008,000.003,108.5821,360
2023-07-107,900.008,000.007,700.008,000.003,108.583,860
2023-07-077,300.007,700.007,300.007,300.002,836.5813,640
2023-07-067,300.008,100.007,300.008,100.003,147.431,029
2023-07-058,100.009,200.008,100.008,100.003,147.437,721
2023-07-049,300.009,300.008,900.008,900.003,458.294,632
2023-07-039,300.009,300.009,000.009,300.003,613.728,511
2023-06-308,500.008,500.008,500.008,500.003,302.863,346
2023-06-297,800.007,800.007,800.007,800.003,030.864,375
2023-06-287,000.007,100.007,000.007,100.002,758.862,100
2023-06-276,800.006,800.006,500.006,500.002,525.723,603
2023-06-267,100.007,100.007,100.007,100.002,758.86270
2023-06-237,000.007,400.007,000.007,000.002,720.005,919
2023-06-227,700.007,700.007,700.007,700.002,992.00775
2023-06-217,500.007,500.007,200.007,200.002,797.726,434
2023-06-207,800.008,000.007,800.008,000.003,108.581,819
2023-06-168,300.008,600.008,300.008,600.003,341.72515
2023-06-158,300.008,500.008,300.008,300.003,225.158,567
2023-06-149,200.009,200.009,200.009,200.003,574.86515
2023-06-139,300.009,700.009,300.009,700.003,769.15515
2023-06-1210,000.0010,000.008,600.0010,000.003,885.7212,044
2023-06-099,500.009,600.009,500.009,500.003,691.437,332
← NewerPage 12 of 17 · 1,003 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.