BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 17,700.00 | 17,700.00 | 17,100.00 | 17,500.00 | 13,600.02 | 6,039 |
| 2026-07-20 | 18,500.00 | 18,500.00 | 17,300.00 | 17,300.00 | 13,444.59 | 17,371 |
| 2026-07-17 | 18,200.00 | 19,000.00 | 18,000.00 | 18,000.00 | 13,988.59 | 4,658 |
| 2026-07-16 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 13,988.59 | 9,651 |
| 2026-07-15 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 13,988.59 | 12,103 |
| 2026-07-14 | 19,500.00 | 19,500.00 | 18,500.00 | 18,600.00 | 14,454.88 | 4,564 |
| 2026-07-13 | 19,300.00 | 19,300.00 | 18,500.00 | 18,500.00 | 14,377.16 | 29,467 |
| 2026-07-10 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 15,154.31 | 1,242 |
| 2026-07-09 | 19,500.00 | 19,500.00 | 19,200.00 | 19,500.00 | 15,154.31 | 4,378 |
| 2026-07-08 | 19,700.00 | 20,000.00 | 19,500.00 | 19,500.00 | 15,154.31 | 13,125 |
| 2026-07-07 | 20,000.00 | 20,000.00 | 19,800.00 | 19,900.00 | 15,465.17 | 9,393 |
| 2026-07-06 | 20,000.00 | 20,000.00 | 19,500.00 | 20,000.00 | 15,542.88 | 4,634 |
| 2026-07-03 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 15,542.88 | 3,572 |
| 2026-07-02 | 19,800.00 | 19,900.00 | 19,700.00 | 19,900.00 | 15,465.17 | 1,673 |
| 2026-07-01 | 19,700.00 | 20,500.00 | 19,700.00 | 20,100.00 | 15,620.59 | 9,496 |
| 2026-06-30 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 15,465.17 | 1,735 |
| 2026-06-29 | 19,200.00 | 19,900.00 | 19,200.00 | 19,900.00 | 15,465.17 | 3,891 |
| 2026-06-26 | 19,900.00 | 19,900.00 | 19,600.00 | 19,800.00 | 15,387.45 | 7,242 |
| 2026-06-25 | 20,100.00 | 20,100.00 | 19,600.00 | 19,600.00 | 15,232.02 | 1,821 |
| 2026-06-24 | 20,000.00 | 20,000.00 | 19,500.00 | 19,600.00 | 15,232.02 | 5,235 |
| 2026-06-23 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 15,542.88 | 14,000 |
| 2026-06-22 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 15,698.31 | 2,613 |
| 2026-06-19 | 20,400.00 | 20,400.00 | 20,100.00 | 20,200.00 | 15,698.31 | 4,298 |
| 2026-06-18 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 15,698.31 | 3,937 |
| 2026-06-17 | 20,500.00 | 20,600.00 | 20,300.00 | 20,300.00 | 15,776.02 | 8,956 |
| 2026-06-16 | 20,500.00 | 20,800.00 | 20,000.00 | 20,600.00 | 16,009.17 | 17,500 |
| 2026-06-15 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 15,931.45 | 6,048 |
| 2026-06-12 | 20,900.00 | 20,900.00 | 20,400.00 | 20,400.00 | 15,853.74 | 17,114 |
| 2026-06-11 | 20,600.00 | 20,900.00 | 20,400.00 | 20,500.00 | 15,931.45 | 12,024 |
| 2026-06-10 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 15,931.45 | 7,547 |
| 2026-06-09 | 20,200.00 | 20,700.00 | 20,200.00 | 20,700.00 | 16,086.88 | 1,727 |
| 2026-06-08 | 20,600.00 | 20,800.00 | 20,400.00 | 20,800.00 | 16,164.60 | 10,061 |
| 2026-06-05 | 20,900.00 | 21,000.00 | 20,600.00 | 20,900.00 | 16,242.31 | 2,580 |
| 2026-06-04 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 16,320.02 | 9,136 |
| 2026-06-03 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 16,320.02 | 13,143 |
| 2026-06-02 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 16,320.02 | 10,257 |
| 2026-06-01 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 16,320.02 | 1,417 |
| 2026-05-29 | 21,000.00 | 21,200.00 | 20,500.00 | 21,000.00 | 16,320.02 | 4,632 |
| 2026-05-28 | 21,100.00 | 21,100.00 | 20,100.00 | 21,000.00 | 16,320.02 | 8,493 |
| 2026-05-27 | 21,200.00 | 21,200.00 | 20,800.00 | 21,100.00 | 16,397.74 | 4,506 |
| 2026-05-26 | 21,200.00 | 21,200.00 | 21,000.00 | 21,100.00 | 16,397.74 | 2,705 |
| 2026-05-25 | 20,800.00 | 21,400.00 | 20,500.00 | 21,400.00 | 16,630.88 | 3,835 |
| 2026-05-22 | 20,800.00 | 21,400.00 | 20,600.00 | 20,800.00 | 16,164.60 | 7,578 |
| 2026-05-21 | 21,400.00 | 21,400.00 | 20,600.00 | 20,800.00 | 16,164.60 | 4,272 |
| 2026-05-20 | 20,700.00 | 21,000.00 | 20,500.00 | 21,000.00 | 16,320.02 | 6,588 |
| 2026-05-19 | 20,900.00 | 21,500.00 | 20,600.00 | 21,000.00 | 16,320.02 | 18,402 |
| 2026-05-18 | 21,100.00 | 21,900.00 | 20,600.00 | 20,800.00 | 16,164.60 | 32,083 |
| 2026-05-15 | 21,700.00 | 22,000.00 | 21,100.00 | 21,100.00 | 16,397.74 | 22,406 |
| 2026-05-14 | 22,700.00 | 22,700.00 | 21,200.00 | 21,500.00 | 16,708.60 | 15,690 |
| 2026-05-13 | 21,400.00 | 21,400.00 | 21,200.00 | 21,300.00 | 16,553.17 | 25,771 |
| 2026-05-12 | 21,200.00 | 21,500.00 | 21,100.00 | 21,400.00 | 16,630.88 | 9,908 |
| 2026-05-11 | 21,200.00 | 21,500.00 | 21,000.00 | 21,300.00 | 16,553.17 | 9,689 |
| 2026-05-08 | 21,300.00 | 21,500.00 | 20,900.00 | 21,200.00 | 16,475.45 | 23,934 |
| 2026-05-07 | 21,300.00 | 21,600.00 | 21,100.00 | 21,300.00 | 16,553.17 | 20,380 |
| 2026-05-06 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 16,553.17 | 37,317 |
| 2026-05-05 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 16,630.88 | 31,811 |
| 2026-05-04 | 21,000.00 | 23,700.00 | 21,000.00 | 21,600.00 | 16,786.31 | 110,295 |
| 2026-04-29 | 21,400.00 | 21,600.00 | 20,900.00 | 21,600.00 | 16,786.31 | 17,814 |
| 2026-04-28 | 20,500.00 | 21,400.00 | 20,500.00 | 21,400.00 | 16,630.88 | 50,199 |
| 2026-04-24 | 20,700.00 | 20,800.00 | 20,200.00 | 20,800.00 | 16,164.60 | 26,289 |
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.