BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,642.29 | 1,287 |
| 2022-11-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,642.29 | 515 |
| 2022-11-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,720.00 | 257 |
| 2022-11-11 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,574 |
| 2022-11-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,642.29 | 2,574 |
| 2022-11-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,720.00 | 257 |
| 2022-11-07 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 2,797.72 | 1,547 |
| 2022-11-04 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,914.29 | 1,287 |
| 2022-11-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,953.15 | 1,287 |
| 2022-10-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,797.72 | 2,316 |
| 2022-10-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,030.86 | 1,287 |
| 2022-10-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,030.86 | 1,343 |
| 2022-10-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,953.15 | 257 |
| 2022-10-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,953.15 | 335 |
| 2022-09-30 | 8,300.00 | 8,300.00 | 7,800.00 | 7,800.00 | 3,030.86 | 19,314 |
| 2022-09-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,341.72 | 337 |
| 2022-09-22 | 8,700.00 | 9,400.00 | 8,700.00 | 9,400.00 | 3,652.58 | 4,118 |
| 2022-09-21 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 3,380.58 | 2,857 |
| 2022-09-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,380.58 | 332 |
| 2022-09-16 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,536.01 | 1,526 |
| 2022-09-15 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,536.01 | 2,041 |
| 2022-09-09 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 3,691.43 | 3,860 |
| 2022-09-07 | 10,100.00 | 10,100.00 | 9,500.00 | 9,500.00 | 3,691.43 | 3,346 |
| 2022-09-06 | 9,500.00 | 10,500.00 | 9,500.00 | 10,500.00 | 4,080.01 | 2,316 |
| 2022-09-05 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 3,963.43 | 4,890 |
| 2022-08-31 | 9,000.00 | 10,700.00 | 9,000.00 | 10,700.00 | 4,157.72 | 515 |
| 2022-08-30 | 8,900.00 | 10,000.00 | 8,900.00 | 10,000.00 | 3,885.72 | 1,287 |
| 2022-08-29 | 8,900.00 | 9,800.00 | 8,900.00 | 9,800.00 | 3,808.01 | 4,632 |
| 2022-08-26 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,808.01 | 257 |
| 2022-08-25 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 4,157.72 | 3,088 |
| 2022-08-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,808.01 | 257 |
| 2022-08-23 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,963.43 | 257 |
| 2022-08-22 | 10,200.00 | 10,200.00 | 9,300.00 | 10,200.00 | 3,963.43 | 1,544 |
| 2022-08-19 | 10,100.00 | 11,000.00 | 9,500.00 | 9,500.00 | 3,691.43 | 2,831 |
| 2022-08-18 | 9,300.00 | 10,100.00 | 9,300.00 | 10,100.00 | 3,924.58 | 4,118 |
| 2022-08-17 | 9,200.00 | 10,800.00 | 9,200.00 | 9,300.00 | 3,613.72 | 4,375 |
| 2022-08-16 | 9,100.00 | 10,000.00 | 9,100.00 | 9,900.00 | 3,846.86 | 4,401 |
| 2022-08-15 | 8,600.00 | 9,100.00 | 8,600.00 | 9,100.00 | 3,536.01 | 1,850 |
| 2022-08-12 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 3,225.15 | 1,544 |
| 2022-08-11 | 7,900.00 | 8,200.00 | 7,700.00 | 7,700.00 | 2,992.00 | 6,949 |
| 2022-08-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,992.00 | 15,441 |
| 2022-08-09 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,797.72 | 515 |
| 2022-08-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,797.72 | 6,949 |
| 2022-08-03 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 2,720.00 | 14,412 |
| 2022-08-02 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 4,118 |
| 2022-08-01 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 2,486.86 | 515 |
| 2022-07-29 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 2,448.00 | 1,029 |
| 2022-07-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,331.43 | 2,718 |
| 2022-07-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,331.43 | 257 |
| 2022-07-25 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 2,370.29 | 4,890 |
| 2022-07-21 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 2,409.15 | 1,035 |
| 2022-07-20 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,409.15 | 5,147 |
| 2022-07-18 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 2,331.43 | 1,287 |
| 2022-07-13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,176.00 | 3,346 |
| 2022-07-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,981.72 | 257 |
| 2022-07-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,981.72 | 2,574 |
| 2022-07-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,981.72 | 515 |
| 2022-07-05 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 2,137.15 | 4,632 |
| 2022-07-01 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 2,370.29 | 2,574 |
| 2022-06-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,831 |
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.