BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 24,000.00 | 24,500.00 | 23,700.00 | 24,500.00 | 19,040.03 | 72,663 |
| 2025-10-27 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 18,651.46 | 17,945 |
| 2025-10-24 | 24,100.00 | 24,100.00 | 23,800.00 | 23,900.00 | 18,573.74 | 25,001 |
| 2025-10-23 | 24,000.00 | 25,000.00 | 23,900.00 | 24,100.00 | 18,729.17 | 44,006 |
| 2025-10-22 | 24,300.00 | 24,300.00 | 23,300.00 | 24,200.00 | 18,806.89 | 84,778 |
| 2025-10-21 | 25,000.00 | 25,500.00 | 24,000.00 | 24,200.00 | 18,806.89 | 124,955 |
| 2025-10-20 | 26,000.00 | 28,000.00 | 24,700.00 | 25,000.00 | 19,428.60 | 153,421 |
| 2025-10-17 | 26,000.00 | 26,900.00 | 24,600.00 | 26,100.00 | 20,283.46 | 189,356 |
| 2025-10-16 | 24,600.00 | 25,300.00 | 24,200.00 | 24,500.00 | 19,040.03 | 46,637 |
| 2025-10-15 | 25,400.00 | 26,000.00 | 24,000.00 | 24,600.00 | 19,117.74 | 90,043 |
| 2025-10-14 | 29,000.00 | 29,000.00 | 25,300.00 | 25,400.00 | 19,739.46 | 210,257 |
| 2025-10-13 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 20,594.32 | 110,759 |
| 2025-10-10 | 24,100.00 | 24,400.00 | 23,600.00 | 24,100.00 | 18,729.17 | 95,165 |
| 2025-10-09 | 24,200.00 | 24,600.00 | 23,700.00 | 24,100.00 | 18,729.17 | 61,972 |
| 2025-10-08 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | 18,729.17 | 73,065 |
| 2025-10-07 | 23,100.00 | 24,900.00 | 22,000.00 | 23,700.00 | 18,418.31 | 33,038 |
| 2025-10-06 | 23,500.00 | 25,100.00 | 22,100.00 | 24,400.00 | 18,962.31 | 64,697 |
| 2025-10-03 | 25,300.00 | 25,300.00 | 22,800.00 | 23,500.00 | 18,262.88 | 90,341 |
| 2025-10-02 | 26,000.00 | 26,500.00 | 25,100.00 | 25,300.00 | 19,661.74 | 79,720 |
| 2025-10-01 | 27,100.00 | 27,100.00 | 25,600.00 | 26,000.00 | 20,205.74 | 279,845 |
| 2025-09-30 | 29,500.00 | 29,500.00 | 27,600.00 | 28,400.00 | 22,070.89 | 50,576 |
| 2025-09-29 | 30,500.00 | 30,500.00 | 28,500.00 | 29,500.00 | 22,925.75 | 143,366 |
| 2025-09-26 | 25,700.00 | 27,800.00 | 25,700.00 | 27,800.00 | 21,604.60 | 51,254 |
| 2025-09-25 | 25,200.00 | 25,500.00 | 25,200.00 | 25,300.00 | 19,661.74 | 14,262 |
| 2025-09-24 | 25,500.00 | 25,500.00 | 24,200.00 | 25,500.00 | 19,817.17 | 25,160 |
| 2025-09-23 | 26,600.00 | 26,600.00 | 25,600.00 | 25,600.00 | 19,894.89 | 21,534 |
| 2025-09-22 | 26,700.00 | 26,900.00 | 26,000.00 | 26,700.00 | 20,749.75 | 27,626 |
| 2025-09-19 | 26,200.00 | 27,100.00 | 26,100.00 | 26,700.00 | 20,749.75 | 8,004 |
| 2025-09-18 | 28,000.00 | 28,000.00 | 26,600.00 | 26,700.00 | 20,749.75 | 17,774 |
| 2025-09-17 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 20,905.17 | 7,903 |
| 2025-09-16 | 28,600.00 | 28,600.00 | 27,000.00 | 27,100.00 | 21,060.60 | 16,644 |
| 2025-09-15 | 25,800.00 | 27,500.00 | 25,800.00 | 27,100.00 | 21,060.60 | 15,699 |
| 2025-09-12 | 27,100.00 | 27,500.00 | 26,900.00 | 26,900.00 | 20,905.17 | 19,220 |
| 2025-09-11 | 27,000.00 | 27,100.00 | 26,600.00 | 27,100.00 | 21,060.60 | 8,364 |
| 2025-09-10 | 26,700.00 | 27,200.00 | 26,600.00 | 27,000.00 | 20,982.89 | 20,937 |
| 2025-09-09 | 26,200.00 | 28,700.00 | 26,200.00 | 26,900.00 | 20,905.17 | 11,710 |
| 2025-09-08 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 20,982.89 | 28,289 |
| 2025-09-05 | 28,300.00 | 29,000.00 | 28,200.00 | 28,200.00 | 21,915.46 | 29,189 |
| 2025-09-04 | 27,700.00 | 29,000.00 | 27,500.00 | 28,300.00 | 21,993.18 | 37,899 |
| 2025-09-03 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 21,526.89 | 20,973 |
| 2025-08-29 | 28,100.00 | 28,100.00 | 27,200.00 | 27,500.00 | 21,371.46 | 35,507 |
| 2025-08-28 | 27,800.00 | 28,500.00 | 27,700.00 | 28,100.00 | 21,837.75 | 28,085 |
| 2025-08-27 | 26,800.00 | 28,300.00 | 26,800.00 | 28,000.00 | 21,760.03 | 77,311 |
| 2025-08-26 | 26,900.00 | 28,400.00 | 26,800.00 | 26,800.00 | 20,827.46 | 31,625 |
| 2025-08-25 | 27,200.00 | 28,500.00 | 27,000.00 | 27,000.00 | 20,982.89 | 23,682 |
| 2025-08-22 | 28,100.00 | 28,200.00 | 26,000.00 | 27,000.00 | 20,982.89 | 80,528 |
| 2025-08-21 | 29,600.00 | 30,000.00 | 28,000.00 | 28,300.00 | 21,993.18 | 71,374 |
| 2025-08-20 | 30,000.00 | 30,000.00 | 27,500.00 | 29,600.00 | 23,003.46 | 89,982 |
| 2025-08-19 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 23,392.03 | 82,906 |
| 2025-08-18 | 30,500.00 | 31,500.00 | 30,300.00 | 31,000.00 | 24,091.46 | 27,579 |
| 2025-08-15 | 31,000.00 | 31,000.00 | 30,000.00 | 30,900.00 | 24,013.75 | 69,633 |
| 2025-08-14 | 32,400.00 | 32,500.00 | 30,100.00 | 31,000.00 | 24,091.46 | 166,587 |
| 2025-08-13 | 34,900.00 | 34,900.00 | 31,500.00 | 32,400.00 | 25,179.47 | 150,532 |
| 2025-08-12 | 34,900.00 | 34,900.00 | 32,800.00 | 33,800.00 | 26,267.47 | 159,821 |
| 2025-08-11 | 36,500.00 | 36,900.00 | 33,800.00 | 34,900.00 | 27,122.33 | 331,439 |
| 2025-08-08 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 26,112.04 | 79,476 |
| 2025-08-07 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 23,780.61 | 30,960 |
| 2025-08-06 | 59,400.00 | 59,400.00 | 55,000.00 | 55,800.00 | 21,682.32 | 452,611 |
| 2025-08-05 | 59,000.00 | 59,400.00 | 56,000.00 | 57,800.00 | 22,459.46 | 461,670 |
| 2025-08-04 | 51,000.00 | 54,000.00 | 50,800.00 | 54,000.00 | 20,982.89 | 357,684 |
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.