BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,100.00 | 7,200.00 | 6,000.00 | 7,200.00 | 2,797.72 | 17,757 |
| 2022-06-22 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 2,564.58 | 3,088 |
| 2022-06-21 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 2,059 |
| 2022-06-20 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 2,642.29 | 3,860 |
| 2022-06-17 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 2,836.58 | 2,574 |
| 2022-06-13 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 3,030.86 | 2,908 |
| 2022-06-10 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 3,030.86 | 1,583 |
| 2022-06-09 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 2,992.00 | 1,343 |
| 2022-06-07 | 7,800.00 | 8,000.00 | 7,200.00 | 8,000.00 | 3,108.58 | 31,912 |
| 2022-06-06 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 3,108.58 | 2,458 |
| 2022-06-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,419.43 | 2,574 |
| 2022-06-01 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 3,458.29 | 842 |
| 2022-05-31 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,419.43 | 2,831 |
| 2022-05-30 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,419.43 | 528 |
| 2022-05-27 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 3,419.43 | 1,029 |
| 2022-05-26 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 3,264.00 | 3,111 |
| 2022-05-25 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 3,147.43 | 4,437 |
| 2022-05-23 | 8,800.00 | 8,800.00 | 8,100.00 | 8,500.00 | 3,302.86 | 10,325 |
| 2022-05-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,419.43 | 1,313 |
| 2022-05-18 | 8,700.00 | 9,700.00 | 8,700.00 | 9,700.00 | 3,769.15 | 11,841 |
| 2022-05-17 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 3,497.15 | 5,157 |
| 2022-05-16 | 9,900.00 | 10,000.00 | 9,500.00 | 9,600.00 | 3,730.29 | 2,321 |
| 2022-05-13 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 3,885.72 | 3,346 |
| 2022-05-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,885.72 | 3,346 |
| 2022-05-11 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 3,924.58 | 5,461 |
| 2022-05-10 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 3,808.01 | 6,951 |
| 2022-05-09 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 4,157.72 | 772 |
| 2022-05-04 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 4,507.44 | 4,632 |
| 2022-04-29 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 4,390.86 | 579 |
| 2022-04-28 | 10,000.00 | 10,600.00 | 10,000.00 | 10,600.00 | 4,118.86 | 2,059 |
| 2022-04-27 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 3,769.15 | 5,669 |
| 2022-04-26 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,769.15 | 265 |
| 2022-04-25 | 10,600.00 | 11,600.00 | 10,600.00 | 10,700.00 | 4,157.72 | 3,860 |
| 2022-04-22 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 4,507.44 | 3,603 |
| 2022-04-21 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 4,585.15 | 17,384 |
| 2022-04-20 | 12,100.00 | 12,100.00 | 11,200.00 | 11,900.00 | 4,624.01 | 13,665 |
| 2022-04-19 | 10,900.00 | 12,200.00 | 10,500.00 | 12,200.00 | 4,740.58 | 9,525 |
| 2022-04-18 | 11,900.00 | 12,300.00 | 11,200.00 | 11,200.00 | 4,352.01 | 20,076 |
| 2022-04-15 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 4,701.72 | 6,434 |
| 2022-04-14 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 4,740.58 | 3,603 |
| 2022-04-13 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 4,740.58 | 17,243 |
| 2022-04-12 | 12,500.00 | 12,500.00 | 11,300.00 | 11,900.00 | 4,624.01 | 3,863 |
| 2022-04-08 | 13,300.00 | 13,300.00 | 12,200.00 | 12,500.00 | 4,857.15 | 8,261 |
| 2022-04-07 | 12,500.00 | 13,400.00 | 12,000.00 | 12,300.00 | 4,779.44 | 21,188 |
| 2022-04-06 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 4,934.86 | 21,674 |
| 2022-04-05 | 13,200.00 | 13,200.00 | 12,700.00 | 12,700.00 | 4,934.86 | 6,601 |
| 2022-04-04 | 13,000.00 | 13,600.00 | 12,500.00 | 13,200.00 | 5,129.15 | 36,801 |
| 2022-04-01 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 4,818.29 | 8,235 |
| 2022-03-31 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 4,818.29 | 15,441 |
| 2022-03-30 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 4,818.29 | 33,456 |
| 2022-03-29 | 12,500.00 | 13,000.00 | 12,300.00 | 12,500.00 | 4,857.15 | 55,614 |
| 2022-03-28 | 12,600.00 | 12,900.00 | 12,400.00 | 12,900.00 | 5,012.58 | 27,022 |
| 2022-03-25 | 13,300.00 | 13,300.00 | 12,200.00 | 12,600.00 | 4,896.01 | 71,366 |
| 2022-03-24 | 12,400.00 | 13,300.00 | 12,400.00 | 13,300.00 | 5,168.01 | 56,103 |
| 2022-03-23 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 4,818.29 | 80,358 |
| 2022-03-22 | 12,000.00 | 12,700.00 | 12,000.00 | 12,600.00 | 4,896.01 | 53,004 |
| 2022-03-21 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 4,662.86 | 32,524 |
| 2022-03-18 | 12,700.00 | 12,800.00 | 12,000.00 | 12,500.00 | 4,857.15 | 119,937 |
| 2022-03-17 | 13,000.00 | 13,000.00 | 12,000.00 | 12,800.00 | 4,973.72 | 68,474 |
| 2022-03-16 | 12,700.00 | 13,200.00 | 11,800.00 | 13,000.00 | 5,051.44 | 35,000 |
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.