BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 23,800.00 | 24,200.00 | 23,200.00 | 23,700.00 | 18,418.31 | 95,411 |
| 2026-01-21 | 24,700.00 | 25,000.00 | 23,800.00 | 23,800.00 | 18,496.03 | 63,951 |
| 2026-01-20 | 24,000.00 | 26,000.00 | 23,700.00 | 24,700.00 | 19,195.46 | 153,347 |
| 2026-01-19 | 23,900.00 | 25,300.00 | 23,200.00 | 24,000.00 | 18,651.46 | 93,256 |
| 2026-01-16 | 24,000.00 | 25,300.00 | 23,500.00 | 23,900.00 | 18,573.74 | 67,239 |
| 2026-01-15 | 24,900.00 | 25,000.00 | 23,700.00 | 24,000.00 | 18,651.46 | 92,152 |
| 2026-01-14 | 24,000.00 | 25,500.00 | 24,000.00 | 24,700.00 | 19,195.46 | 195,933 |
| 2026-01-13 | 25,200.00 | 25,300.00 | 23,200.00 | 23,200.00 | 18,029.74 | 165,437 |
| 2026-01-12 | 26,800.00 | 26,800.00 | 24,400.00 | 25,600.00 | 19,894.89 | 88,738 |
| 2026-01-09 | 27,000.00 | 27,600.00 | 25,100.00 | 25,700.00 | 19,972.60 | 785,914 |
| 2026-01-08 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 19,506.31 | 63,099 |
| 2026-01-07 | 21,300.00 | 22,900.00 | 21,300.00 | 22,900.00 | 17,796.60 | 72,752 |
| 2026-01-06 | 20,800.00 | 21,000.00 | 20,700.00 | 20,900.00 | 16,242.31 | 55,595 |
| 2026-01-05 | 20,300.00 | 21,300.00 | 20,300.00 | 20,800.00 | 16,164.60 | 63,011 |
| 2025-12-31 | 19,400.00 | 20,800.00 | 19,400.00 | 20,400.00 | 15,853.74 | 29,605 |
| 2025-12-30 | 19,200.00 | 19,900.00 | 19,200.00 | 19,600.00 | 15,232.02 | 5,770 |
| 2025-12-29 | 19,900.00 | 19,900.00 | 19,100.00 | 19,900.00 | 15,465.17 | 12,268 |
| 2025-12-26 | 19,900.00 | 20,000.00 | 19,000.00 | 19,900.00 | 15,465.17 | 17,235 |
| 2025-12-25 | 20,500.00 | 20,500.00 | 19,700.00 | 19,900.00 | 15,465.17 | 56,907 |
| 2025-12-24 | 20,100.00 | 20,700.00 | 20,000.00 | 20,500.00 | 15,931.45 | 13,637 |
| 2025-12-23 | 20,800.00 | 21,000.00 | 20,400.00 | 20,500.00 | 15,931.45 | 13,916 |
| 2025-12-22 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 16,164.60 | 25,155 |
| 2025-12-19 | 20,400.00 | 20,500.00 | 19,800.00 | 20,300.00 | 15,776.02 | 31,526 |
| 2025-12-18 | 19,800.00 | 21,000.00 | 19,800.00 | 20,400.00 | 15,853.74 | 12,618 |
| 2025-12-17 | 20,600.00 | 21,900.00 | 20,000.00 | 20,400.00 | 15,853.74 | 11,152 |
| 2025-12-16 | 21,000.00 | 21,000.00 | 19,700.00 | 20,600.00 | 16,009.17 | 38,919 |
| 2025-12-15 | 21,500.00 | 21,500.00 | 19,600.00 | 21,000.00 | 16,320.02 | 29,467 |
| 2025-12-12 | 22,100.00 | 22,100.00 | 21,500.00 | 21,500.00 | 16,708.60 | 25,416 |
| 2025-12-11 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 17,097.17 | 13,315 |
| 2025-12-10 | 22,200.00 | 22,300.00 | 22,000.00 | 22,000.00 | 17,097.17 | 10,194 |
| 2025-12-09 | 22,700.00 | 22,800.00 | 22,000.00 | 22,200.00 | 17,252.60 | 28,866 |
| 2025-12-08 | 22,400.00 | 22,700.00 | 22,200.00 | 22,700.00 | 17,641.17 | 5,780 |
| 2025-12-05 | 22,300.00 | 22,800.00 | 22,300.00 | 22,400.00 | 17,408.03 | 38,452 |
| 2025-12-04 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 17,718.88 | 13,794 |
| 2025-12-03 | 22,300.00 | 23,500.00 | 22,200.00 | 23,100.00 | 17,952.03 | 53,300 |
| 2025-12-02 | 22,200.00 | 22,500.00 | 22,000.00 | 22,500.00 | 17,485.74 | 40,471 |
| 2025-12-01 | 22,200.00 | 22,900.00 | 22,200.00 | 22,300.00 | 17,330.31 | 20,030 |
| 2025-11-28 | 23,300.00 | 24,000.00 | 22,500.00 | 22,600.00 | 17,563.45 | 45,271 |
| 2025-11-27 | 22,700.00 | 24,000.00 | 22,500.00 | 23,200.00 | 18,029.74 | 35,412 |
| 2025-11-26 | 22,700.00 | 22,800.00 | 22,200.00 | 22,600.00 | 17,563.45 | 25,019 |
| 2025-11-25 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 17,408.03 | 12,205 |
| 2025-11-24 | 22,700.00 | 23,000.00 | 22,100.00 | 22,100.00 | 17,174.88 | 26,390 |
| 2025-11-21 | 22,600.00 | 22,700.00 | 22,500.00 | 22,700.00 | 17,641.17 | 30,895 |
| 2025-11-20 | 22,800.00 | 22,900.00 | 22,600.00 | 22,800.00 | 17,718.88 | 30,545 |
| 2025-11-19 | 23,700.00 | 23,700.00 | 22,700.00 | 22,700.00 | 17,641.17 | 15,397 |
| 2025-11-18 | 23,100.00 | 23,700.00 | 22,800.00 | 23,100.00 | 17,952.03 | 30,887 |
| 2025-11-17 | 23,800.00 | 23,800.00 | 22,600.00 | 23,300.00 | 18,107.46 | 63,125 |
| 2025-11-14 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 17,641.17 | 55,073 |
| 2025-11-13 | 23,300.00 | 23,600.00 | 23,000.00 | 23,000.00 | 17,874.31 | 14,906 |
| 2025-11-12 | 23,000.00 | 23,300.00 | 22,700.00 | 23,300.00 | 18,107.46 | 24,835 |
| 2025-11-11 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 17,563.45 | 44,000 |
| 2025-11-10 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 17,641.17 | 23,948 |
| 2025-11-07 | 24,200.00 | 24,200.00 | 23,000.00 | 23,000.00 | 17,874.31 | 55,910 |
| 2025-11-06 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 18,418.31 | 36,113 |
| 2025-11-05 | 24,600.00 | 24,600.00 | 23,600.00 | 23,700.00 | 18,418.31 | 39,645 |
| 2025-11-04 | 24,900.00 | 24,900.00 | 23,500.00 | 24,300.00 | 18,884.60 | 61,404 |
| 2025-11-03 | 24,500.00 | 26,900.00 | 24,400.00 | 25,000.00 | 19,428.60 | 121,654 |
| 2025-10-31 | 24,700.00 | 26,200.00 | 24,400.00 | 24,500.00 | 19,040.03 | 86,261 |
| 2025-10-30 | 24,500.00 | 24,500.00 | 23,700.00 | 23,900.00 | 18,573.74 | 36,607 |
| 2025-10-29 | 24,500.00 | 25,000.00 | 24,300.00 | 24,300.00 | 18,884.60 | 68,757 |
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.