BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 3,069.72 | 23,676 |
| 2021-12-10 | 8,100.00 | 8,100.00 | 7,600.00 | 8,100.00 | 3,147.43 | 4,890 |
| 2021-12-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,264.00 | 257 |
| 2021-12-08 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 3,264.00 | 9,440 |
| 2021-12-07 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 3,108.58 | 6,176 |
| 2021-12-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,108.58 | 3,889 |
| 2021-12-03 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 3,225.15 | 13,910 |
| 2021-12-02 | 8,100.00 | 8,400.00 | 7,700.00 | 8,400.00 | 3,264.00 | 14,721 |
| 2021-12-01 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 3,147.43 | 6,691 |
| 2021-11-30 | 8,200.00 | 8,200.00 | 7,600.00 | 8,100.00 | 3,147.43 | 16,988 |
| 2021-11-29 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 3,186.29 | 7,782 |
| 2021-11-26 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 3,264.00 | 9,072 |
| 2021-11-25 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 3,302.86 | 26,366 |
| 2021-11-24 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 3,186.29 | 33,047 |
| 2021-11-23 | 8,200.00 | 8,200.00 | 7,600.00 | 8,000.00 | 3,108.58 | 22,668 |
| 2021-11-22 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 3,186.29 | 18,053 |
| 2021-11-19 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 3,341.72 | 27,794 |
| 2021-11-18 | 8,900.00 | 8,900.00 | 8,500.00 | 8,700.00 | 3,380.58 | 31,397 |
| 2021-11-17 | 9,300.00 | 9,400.00 | 8,600.00 | 9,000.00 | 3,497.15 | 26,093 |
| 2021-11-16 | 9,100.00 | 9,400.00 | 9,000.00 | 9,300.00 | 3,613.72 | 27,099 |
| 2021-11-15 | 9,000.00 | 9,100.00 | 8,600.00 | 9,100.00 | 3,536.01 | 88,061 |
| 2021-11-12 | 8,600.00 | 9,100.00 | 8,600.00 | 9,000.00 | 3,497.15 | 74,475 |
| 2021-11-11 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 3,302.86 | 70,039 |
| 2021-11-10 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 3,225.15 | 5,103 |
| 2021-11-09 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 3,186.29 | 13,192 |
| 2021-11-08 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 3,225.15 | 19,090 |
| 2021-11-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,186.29 | 517 |
| 2021-11-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 3,264.00 | 5,919 |
| 2021-11-03 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 3,225.15 | 40,224 |
| 2021-11-02 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 3,147.43 | 43,750 |
| 2021-11-01 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 3,225.15 | 15,760 |
| 2021-10-29 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 3,264.00 | 10,294 |
| 2021-10-28 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 3,225.15 | 25,993 |
| 2021-10-27 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 3,225.15 | 20,907 |
| 2021-10-26 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 3,302.86 | 13,897 |
| 2021-10-25 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 3,186.29 | 65,110 |
| 2021-10-22 | 9,000.00 | 9,000.00 | 8,400.00 | 8,600.00 | 3,341.72 | 49,502 |
| 2021-10-21 | 8,600.00 | 9,300.00 | 8,600.00 | 9,100.00 | 3,536.01 | 17,835 |
| 2021-10-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,341.72 | 15,441 |
← NewerPage 17 of 17 · 999 trading days
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.