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
2023-06-088,700.008,800.008,700.008,800.003,419.4311,581
2023-06-077,900.008,000.007,900.008,000.003,108.582,831
2023-06-067,200.007,300.007,100.007,300.002,836.587,463
2023-06-056,700.006,700.006,700.006,700.002,603.43368
2023-06-027,000.007,000.007,000.007,000.002,720.002,831
2023-06-016,200.007,000.006,200.007,000.002,720.0010,809
2023-05-306,400.006,400.006,400.006,400.002,486.86260
2023-05-296,300.006,400.006,300.006,400.002,486.863,974
2023-05-266,100.006,100.006,100.006,100.002,370.29772
2023-05-256,100.006,100.006,100.006,100.002,370.29257
2023-05-236,100.006,100.006,100.006,100.002,370.29257
2023-05-226,100.006,100.006,100.006,100.002,370.291,801
2023-05-096,100.006,100.006,100.006,100.002,370.29515
2023-04-266,000.006,000.006,000.006,000.002,331.431,287
2023-04-196,000.006,000.006,000.006,000.002,331.43790
2023-04-116,300.006,300.006,300.006,300.002,448.002,630
2023-04-106,700.006,700.006,400.006,400.002,486.861,287
2023-04-046,900.006,900.006,900.006,900.002,681.15257
2023-04-036,700.007,100.006,700.007,100.002,758.863,860
2023-03-246,800.006,900.006,500.006,500.002,525.722,316
2023-03-216,600.006,600.006,600.006,600.002,564.581,544
2023-03-207,000.007,000.006,600.006,600.002,564.582,880
2023-03-177,300.007,300.007,300.007,300.002,836.58257
2023-03-147,800.007,800.007,800.007,800.003,030.86257
2023-03-137,900.007,900.007,900.007,900.003,069.72517
2023-03-068,700.008,700.008,700.008,700.003,380.58260
2023-02-218,600.008,600.008,600.008,600.003,341.721,287
2023-02-168,800.008,800.008,800.008,800.003,419.431,032
2023-02-1410,000.0010,000.009,700.009,700.003,769.15569
2023-02-139,900.009,900.009,900.009,900.003,846.862,574
2023-01-319,900.009,900.009,900.009,900.003,846.86260
2023-01-3010,500.0010,500.0010,500.0010,500.004,080.01257
2023-01-2710,300.0010,300.0010,300.0010,300.004,002.292,574
2023-01-199,600.009,800.009,600.009,800.003,808.01515
2023-01-189,600.009,600.009,600.009,600.003,730.29257
2023-01-119,000.009,000.009,000.009,000.003,497.15257
2023-01-108,500.008,500.008,500.008,500.003,302.862,831
2023-01-098,500.008,500.008,500.008,500.003,302.86257
2023-01-068,000.008,000.008,000.008,000.003,108.58257
2023-01-057,200.007,500.007,200.007,500.002,914.29515
2023-01-046,500.006,900.006,500.006,900.002,681.151,305
2023-01-036,300.006,300.006,300.006,300.002,448.002,059
2022-12-306,600.006,600.006,600.006,600.002,564.58257
2022-12-296,700.006,700.006,700.006,700.002,603.43257
2022-12-276,500.006,800.006,500.006,800.002,642.29515
2022-12-226,800.006,800.006,300.006,300.002,448.003,603
2022-12-216,800.006,800.006,800.006,800.002,642.291,287
2022-12-207,400.007,400.007,400.007,400.002,875.43772
2022-12-147,500.008,000.007,500.008,000.003,108.581,544
2022-12-137,600.007,600.007,500.007,500.002,914.292,574
2022-12-097,600.008,300.007,600.008,300.003,225.151,544
2022-12-088,600.008,600.008,300.008,300.003,225.15515
2022-11-298,200.008,200.008,200.008,200.003,186.29257
2022-11-287,600.008,300.007,300.008,300.003,225.155,662
2022-11-257,800.007,800.007,800.007,800.003,030.862,574
2022-11-247,800.007,800.007,800.007,800.003,030.86656
2022-11-238,000.008,000.008,000.008,000.003,108.587,721
2022-11-227,900.007,900.007,700.007,700.002,992.00515
2022-11-216,900.007,200.006,900.007,200.002,797.728,029
2022-11-186,900.006,900.006,900.006,900.002,681.15257
← NewerPage 13 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.