BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 21,200.00 | 21,400.00 | 20,000.00 | 20,700.00 | 16,086.88 | 36,944 |
| 2026-04-22 | 21,000.00 | 21,500.00 | 21,000.00 | 21,200.00 | 16,475.45 | 14,687 |
| 2026-04-21 | 21,500.00 | 21,500.00 | 21,200.00 | 21,200.00 | 16,475.45 | 24,999 |
| 2026-04-20 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 16,708.60 | 8,258 |
| 2026-04-17 | 21,700.00 | 21,900.00 | 21,400.00 | 21,500.00 | 16,708.60 | 7,283 |
| 2026-04-16 | 21,900.00 | 21,900.00 | 21,200.00 | 21,700.00 | 16,864.03 | 35,259 |
| 2026-04-15 | 22,200.00 | 22,400.00 | 21,700.00 | 21,900.00 | 17,019.45 | 46,520 |
| 2026-04-14 | 21,700.00 | 21,900.00 | 21,400.00 | 21,600.00 | 16,786.31 | 31,551 |
| 2026-04-13 | 21,800.00 | 21,800.00 | 21,500.00 | 21,700.00 | 16,864.03 | 16,857 |
| 2026-04-10 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 16,941.74 | 19,186 |
| 2026-04-09 | 21,700.00 | 21,800.00 | 21,200.00 | 21,700.00 | 16,864.03 | 52,391 |
| 2026-04-08 | 21,700.00 | 22,500.00 | 21,600.00 | 22,000.00 | 17,097.17 | 38,869 |
| 2026-04-07 | 21,800.00 | 21,800.00 | 21,300.00 | 21,400.00 | 16,630.88 | 2,230 |
| 2026-04-06 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 16,553.17 | 22,122 |
| 2026-04-03 | 22,100.00 | 22,100.00 | 21,500.00 | 21,600.00 | 16,786.31 | 28,054 |
| 2026-04-02 | 22,100.00 | 22,100.00 | 21,600.00 | 22,100.00 | 17,174.88 | 33,848 |
| 2026-04-01 | 22,400.00 | 23,000.00 | 22,200.00 | 22,500.00 | 17,485.74 | 57,568 |
| 2026-03-31 | 23,000.00 | 23,400.00 | 22,300.00 | 22,800.00 | 17,718.88 | 37,628 |
| 2026-03-30 | 21,900.00 | 23,300.00 | 21,600.00 | 22,800.00 | 17,718.88 | 112,242 |
| 2026-03-27 | 21,500.00 | 21,800.00 | 21,400.00 | 21,600.00 | 16,786.31 | 53,055 |
| 2026-03-26 | 21,600.00 | 21,800.00 | 21,300.00 | 21,600.00 | 16,786.31 | 26,419 |
| 2026-03-25 | 21,900.00 | 21,900.00 | 21,200.00 | 21,800.00 | 16,941.74 | 57,480 |
| 2026-03-24 | 21,000.00 | 22,000.00 | 21,000.00 | 21,200.00 | 16,475.45 | 22,149 |
| 2026-03-23 | 22,000.00 | 22,000.00 | 20,200.00 | 20,500.00 | 15,931.45 | 42,534 |
| 2026-03-20 | 22,500.00 | 22,700.00 | 21,800.00 | 21,900.00 | 17,019.45 | 44,741 |
| 2026-03-19 | 22,100.00 | 22,700.00 | 21,900.00 | 22,000.00 | 17,097.17 | 61,820 |
| 2026-03-18 | 22,700.00 | 22,900.00 | 22,100.00 | 22,300.00 | 17,330.31 | 45,666 |
| 2026-03-17 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 17,641.17 | 44,927 |
| 2026-03-16 | 22,700.00 | 22,800.00 | 22,100.00 | 22,800.00 | 17,718.88 | 56,561 |
| 2026-03-13 | 22,800.00 | 23,000.00 | 22,600.00 | 22,700.00 | 17,641.17 | 64,621 |
| 2026-03-12 | 22,900.00 | 23,200.00 | 21,800.00 | 22,800.00 | 17,718.88 | 84,392 |
| 2026-03-11 | 22,400.00 | 23,500.00 | 22,100.00 | 22,800.00 | 17,718.88 | 84,322 |
| 2026-03-10 | 21,400.00 | 22,900.00 | 21,300.00 | 22,400.00 | 17,408.03 | 95,128 |
| 2026-03-09 | 23,800.00 | 23,800.00 | 21,400.00 | 21,400.00 | 16,630.88 | 203,948 |
| 2026-03-06 | 23,900.00 | 24,600.00 | 23,500.00 | 23,700.00 | 18,418.31 | 76,492 |
| 2026-03-05 | 24,700.00 | 25,800.00 | 23,500.00 | 24,000.00 | 18,651.46 | 119,763 |
| 2026-03-04 | 27,000.00 | 27,000.00 | 24,500.00 | 24,500.00 | 19,040.03 | 273,947 |
| 2026-03-03 | 28,500.00 | 29,900.00 | 26,900.00 | 27,200.00 | 21,138.32 | 229,102 |
| 2026-03-02 | 26,000.00 | 28,100.00 | 25,100.00 | 28,100.00 | 21,837.75 | 370,648 |
| 2026-02-27 | 25,000.00 | 26,500.00 | 25,000.00 | 25,600.00 | 19,894.89 | 155,746 |
| 2026-02-26 | 24,900.00 | 25,700.00 | 24,600.00 | 25,000.00 | 19,428.60 | 111,951 |
| 2026-02-25 | 25,000.00 | 25,500.00 | 24,700.00 | 24,800.00 | 19,273.17 | 105,772 |
| 2026-02-24 | 26,000.00 | 26,000.00 | 24,600.00 | 25,000.00 | 19,428.60 | 69,169 |
| 2026-02-23 | 24,200.00 | 26,300.00 | 24,200.00 | 25,000.00 | 19,428.60 | 64,881 |
| 2026-02-13 | 23,600.00 | 24,500.00 | 23,300.00 | 24,200.00 | 18,806.89 | 60,116 |
| 2026-02-12 | 23,900.00 | 24,300.00 | 23,700.00 | 24,000.00 | 18,651.46 | 49,836 |
| 2026-02-11 | 23,500.00 | 23,900.00 | 22,900.00 | 23,300.00 | 18,107.46 | 79,917 |
| 2026-02-10 | 24,500.00 | 24,500.00 | 22,800.00 | 22,900.00 | 17,796.60 | 112,557 |
| 2026-02-09 | 24,100.00 | 24,900.00 | 23,500.00 | 23,800.00 | 18,496.03 | 41,847 |
| 2026-02-06 | 25,000.00 | 25,000.00 | 22,900.00 | 23,600.00 | 18,340.60 | 220,079 |
| 2026-02-05 | 27,300.00 | 27,400.00 | 25,300.00 | 25,300.00 | 19,661.74 | 184,465 |
| 2026-02-04 | 27,800.00 | 29,500.00 | 26,700.00 | 27,300.00 | 21,216.03 | 134,975 |
| 2026-02-03 | 28,700.00 | 30,300.00 | 27,000.00 | 27,200.00 | 21,138.32 | 229,887 |
| 2026-02-02 | 31,500.00 | 31,500.00 | 28,400.00 | 28,400.00 | 22,070.89 | 348,189 |
| 2026-01-30 | 32,000.00 | 32,800.00 | 30,000.00 | 31,500.00 | 24,480.04 | 578,996 |
| 2026-01-29 | 29,800.00 | 29,900.00 | 27,500.00 | 29,900.00 | 23,236.61 | 234,991 |
| 2026-01-28 | 25,000.00 | 27,200.00 | 25,000.00 | 27,200.00 | 21,138.32 | 401,057 |
| 2026-01-27 | 25,400.00 | 26,400.00 | 24,200.00 | 24,800.00 | 19,273.17 | 154,728 |
| 2026-01-26 | 24,500.00 | 25,200.00 | 23,800.00 | 24,100.00 | 18,729.17 | 89,178 |
| 2026-01-23 | 23,800.00 | 23,800.00 | 23,000.00 | 23,000.00 | 17,874.31 | 47,483 |
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.