BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 11,800.00 | 12,700.00 | 11,200.00 | 12,700.00 | 4,934.86 | 32,403 |
| 2022-03-14 | 12,300.00 | 13,100.00 | 11,800.00 | 11,800.00 | 4,585.15 | 83,179 |
| 2022-03-11 | 14,300.00 | 14,300.00 | 13,100.00 | 13,100.00 | 5,090.29 | 60,583 |
| 2022-03-10 | 14,600.00 | 15,300.00 | 13,800.00 | 14,400.00 | 5,595.44 | 115,446 |
| 2022-03-09 | 13,300.00 | 14,600.00 | 13,300.00 | 14,600.00 | 5,673.15 | 110,692 |
| 2022-03-08 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 5,168.01 | 165,480 |
| 2022-03-07 | 11,600.00 | 12,100.00 | 11,300.00 | 12,100.00 | 4,701.72 | 94,757 |
| 2022-03-04 | 11,500.00 | 11,600.00 | 11,200.00 | 11,600.00 | 4,507.44 | 52,065 |
| 2022-03-03 | 10,900.00 | 11,900.00 | 10,800.00 | 11,500.00 | 4,468.58 | 135,887 |
| 2022-03-02 | 11,100.00 | 11,100.00 | 10,500.00 | 11,000.00 | 4,274.29 | 22,652 |
| 2022-03-01 | 10,800.00 | 11,200.00 | 10,700.00 | 11,000.00 | 4,274.29 | 45,922 |
| 2022-02-28 | 10,800.00 | 10,900.00 | 10,500.00 | 10,900.00 | 4,235.43 | 26,559 |
| 2022-02-25 | 10,400.00 | 10,800.00 | 10,300.00 | 10,800.00 | 4,196.58 | 32,993 |
| 2022-02-24 | 10,300.00 | 10,500.00 | 9,800.00 | 10,400.00 | 4,041.15 | 94,549 |
| 2022-02-23 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 4,002.29 | 48,408 |
| 2022-02-22 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 4,041.15 | 53,272 |
| 2022-02-21 | 10,300.00 | 10,700.00 | 10,200.00 | 10,700.00 | 4,157.72 | 29,935 |
| 2022-02-18 | 11,000.00 | 11,000.00 | 10,400.00 | 10,800.00 | 4,196.58 | 116,452 |
| 2022-02-17 | 11,300.00 | 11,700.00 | 11,200.00 | 11,500.00 | 4,468.58 | 64,855 |
| 2022-02-16 | 11,700.00 | 11,900.00 | 11,000.00 | 11,700.00 | 4,546.29 | 49,201 |
| 2022-02-15 | 11,300.00 | 12,000.00 | 10,300.00 | 11,700.00 | 4,546.29 | 117,435 |
| 2022-02-14 | 11,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 4,390.86 | 229,118 |
| 2022-02-11 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 4,002.29 | 55,892 |
| 2022-02-10 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 3,652.58 | 74,501 |
| 2022-02-09 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 3,341.72 | 32,174 |
| 2022-02-08 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 3,302.86 | 16,471 |
| 2022-02-07 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 3,264.00 | 1,894 |
| 2022-01-28 | 8,500.00 | 8,700.00 | 7,800.00 | 8,400.00 | 3,264.00 | 52,757 |
| 2022-01-27 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 3,341.72 | 6,691 |
| 2022-01-26 | 9,100.00 | 9,100.00 | 8,600.00 | 8,800.00 | 3,419.43 | 12,615 |
| 2022-01-25 | 8,500.00 | 9,300.00 | 8,500.00 | 9,000.00 | 3,497.15 | 66,165 |
| 2022-01-24 | 9,100.00 | 9,300.00 | 8,200.00 | 8,500.00 | 3,302.86 | 24,963 |
| 2022-01-21 | 8,300.00 | 8,900.00 | 8,300.00 | 8,900.00 | 3,458.29 | 61,765 |
| 2022-01-20 | 7,800.00 | 8,100.00 | 7,400.00 | 8,100.00 | 3,147.43 | 9,298 |
| 2022-01-19 | 7,400.00 | 7,400.00 | 6,800.00 | 7,400.00 | 2,875.43 | 8,750 |
| 2022-01-18 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 2,875.43 | 14,412 |
| 2022-01-17 | 9,100.00 | 9,100.00 | 8,100.00 | 8,100.00 | 3,147.43 | 9,522 |
| 2022-01-14 | 8,600.00 | 9,000.00 | 7,900.00 | 8,900.00 | 3,458.29 | 59,479 |
| 2022-01-13 | 9,600.00 | 9,600.00 | 8,700.00 | 8,700.00 | 3,380.58 | 40,407 |
| 2022-01-12 | 9,600.00 | 10,400.00 | 9,600.00 | 9,600.00 | 3,730.29 | 48,125 |
| 2022-01-11 | 10,800.00 | 10,800.00 | 9,800.00 | 10,600.00 | 4,118.86 | 25,272 |
| 2022-01-10 | 10,300.00 | 11,000.00 | 9,800.00 | 10,800.00 | 4,196.58 | 70,077 |
| 2022-01-07 | 11,900.00 | 12,100.00 | 10,000.00 | 10,500.00 | 4,080.01 | 221,979 |
| 2022-01-06 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 4,274.29 | 91,373 |
| 2022-01-05 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 3,885.72 | 57,655 |
| 2022-01-04 | 8,400.00 | 9,100.00 | 8,300.00 | 9,100.00 | 3,536.01 | 139,153 |
| 2021-12-31 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 3,225.15 | 27,022 |
| 2021-12-30 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 3,147.43 | 20,287 |
| 2021-12-29 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 3,108.58 | 16,471 |
| 2021-12-28 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 3,069.72 | 6,009 |
| 2021-12-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,108.58 | 8,765 |
| 2021-12-24 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 3,108.58 | 10,551 |
| 2021-12-23 | 7,800.00 | 8,100.00 | 7,700.00 | 8,100.00 | 3,147.43 | 37,103 |
| 2021-12-22 | 7,800.00 | 8,200.00 | 7,600.00 | 7,900.00 | 3,069.72 | 45,307 |
| 2021-12-21 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,069.72 | 16,589 |
| 2021-12-20 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 3,069.72 | 5,440 |
| 2021-12-17 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 3,069.72 | 14,412 |
| 2021-12-16 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 3,108.58 | 5,919 |
| 2021-12-15 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 3,108.58 | 8,493 |
| 2021-12-14 | 7,900.00 | 8,100.00 | 7,600.00 | 7,800.00 | 3,030.86 | 15,956 |
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.