BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 49,100.00 | 51,000.00 | 48,800.00 | 49,100.00 | 19,078.89 | 139,923 |
| 2025-07-31 | 51,100.00 | 51,100.00 | 49,000.00 | 49,100.00 | 19,078.89 | 135,712 |
| 2025-07-30 | 48,800.00 | 51,000.00 | 48,500.00 | 51,000.00 | 19,817.17 | 136,973 |
| 2025-07-29 | 51,300.00 | 54,600.00 | 48,400.00 | 48,400.00 | 18,806.89 | 357,802 |
| 2025-07-28 | 50,000.00 | 51,800.00 | 49,900.00 | 51,200.00 | 19,894.89 | 284,542 |
| 2025-07-25 | 47,000.00 | 49,000.00 | 46,800.00 | 47,100.00 | 18,301.74 | 222,456 |
| 2025-07-24 | 50,700.00 | 51,000.00 | 46,000.00 | 47,300.00 | 18,379.46 | 291,532 |
| 2025-07-23 | 55,000.00 | 55,800.00 | 49,500.00 | 50,700.00 | 19,700.60 | 531,428 |
| 2025-07-22 | 49,900.00 | 50,800.00 | 49,500.00 | 50,800.00 | 19,739.46 | 97,848 |
| 2025-07-21 | 43,000.00 | 46,200.00 | 43,000.00 | 46,200.00 | 17,952.03 | 313,242 |
| 2025-07-18 | 41,100.00 | 42,600.00 | 41,000.00 | 42,000.00 | 16,320.02 | 172,735 |
| 2025-07-17 | 40,000.00 | 40,900.00 | 39,800.00 | 40,700.00 | 15,814.88 | 95,254 |
| 2025-07-16 | 40,000.00 | 41,000.00 | 39,900.00 | 40,000.00 | 15,542.88 | 62,871 |
| 2025-07-15 | 40,000.00 | 40,500.00 | 39,400.00 | 39,800.00 | 15,465.17 | 140,955 |
| 2025-07-14 | 40,500.00 | 40,500.00 | 39,800.00 | 40,100.00 | 15,581.74 | 72,900 |
| 2025-07-11 | 40,900.00 | 41,700.00 | 40,200.00 | 40,500.00 | 15,737.17 | 139,498 |
| 2025-07-10 | 40,500.00 | 41,200.00 | 40,500.00 | 40,800.00 | 15,853.74 | 33,518 |
| 2025-07-09 | 41,000.00 | 42,000.00 | 40,500.00 | 41,400.00 | 16,086.88 | 154,401 |
| 2025-07-08 | 39,800.00 | 39,900.00 | 39,600.00 | 39,600.00 | 15,387.45 | 113,760 |
| 2025-07-07 | 39,700.00 | 40,700.00 | 39,400.00 | 39,900.00 | 15,504.02 | 84,195 |
| 2025-07-04 | 40,500.00 | 40,700.00 | 40,000.00 | 40,200.00 | 15,620.59 | 46,426 |
| 2025-07-03 | 40,500.00 | 41,300.00 | 36,900.00 | 40,900.00 | 15,892.60 | 64,819 |
| 2025-07-02 | 40,300.00 | 41,900.00 | 40,300.00 | 40,900.00 | 15,892.60 | 121,514 |
| 2025-07-01 | 40,300.00 | 40,500.00 | 39,600.00 | 40,300.00 | 15,659.45 | 43,397 |
| 2025-06-30 | 39,600.00 | 41,000.00 | 39,600.00 | 40,300.00 | 15,659.45 | 29,081 |
| 2025-06-27 | 39,800.00 | 40,600.00 | 39,500.00 | 39,500.00 | 15,348.59 | 90,099 |
| 2025-06-26 | 41,900.00 | 41,900.00 | 39,600.00 | 40,000.00 | 15,542.88 | 133,823 |
| 2025-06-25 | 41,400.00 | 41,400.00 | 40,800.00 | 40,900.00 | 15,892.60 | 36,338 |
| 2025-06-24 | 41,800.00 | 41,800.00 | 41,100.00 | 41,300.00 | 16,048.02 | 41,182 |
| 2025-06-23 | 41,800.00 | 42,100.00 | 41,100.00 | 41,800.00 | 16,242.31 | 100,594 |
| 2025-06-20 | 42,000.00 | 42,500.00 | 41,600.00 | 41,700.00 | 16,203.45 | 50,189 |
| 2025-06-19 | 43,900.00 | 44,000.00 | 42,100.00 | 42,100.00 | 16,358.88 | 74,130 |
| 2025-06-18 | 42,200.00 | 44,100.00 | 42,200.00 | 43,600.00 | 16,941.74 | 165,202 |
| 2025-06-17 | 44,000.00 | 44,000.00 | 41,600.00 | 42,000.00 | 16,320.02 | 90,073 |
| 2025-06-16 | 42,000.00 | 42,400.00 | 40,800.00 | 41,700.00 | 16,203.45 | 91,432 |
| 2025-06-13 | 44,000.00 | 45,300.00 | 41,100.00 | 42,000.00 | 16,320.02 | 157,670 |
| 2025-06-12 | 43,800.00 | 45,200.00 | 43,700.00 | 44,000.00 | 17,097.17 | 76,503 |
| 2025-06-11 | 44,000.00 | 46,000.00 | 43,600.00 | 44,000.00 | 17,097.17 | 140,435 |
| 2025-06-10 | 44,000.00 | 44,300.00 | 43,000.00 | 44,000.00 | 17,097.17 | 77,767 |
| 2025-06-09 | 45,000.00 | 46,500.00 | 43,600.00 | 43,800.00 | 17,019.45 | 240,702 |
| 2025-06-06 | 46,000.00 | 46,900.00 | 42,700.00 | 43,000.00 | 16,708.60 | 134,003 |
| 2025-06-05 | 39,900.00 | 43,800.00 | 39,900.00 | 43,800.00 | 17,019.45 | 361,593 |
| 2025-06-04 | 40,100.00 | 40,300.00 | 39,700.00 | 39,900.00 | 15,504.02 | 49,600 |
| 2025-06-03 | 39,000.00 | 40,500.00 | 39,000.00 | 40,100.00 | 15,581.74 | 56,314 |
| 2025-06-02 | 39,200.00 | 40,000.00 | 38,500.00 | 39,400.00 | 15,309.74 | 55,205 |
| 2025-05-30 | 40,700.00 | 41,800.00 | 39,000.00 | 39,200.00 | 15,232.02 | 104,583 |
| 2025-05-29 | 41,100.00 | 42,600.00 | 40,500.00 | 40,700.00 | 15,814.88 | 57,588 |
| 2025-05-28 | 40,000.00 | 43,000.00 | 40,000.00 | 41,900.00 | 16,281.17 | 98,800 |
| 2025-05-27 | 40,000.00 | 41,400.00 | 40,000.00 | 40,300.00 | 15,659.45 | 99,516 |
| 2025-05-26 | 39,200.00 | 41,700.00 | 39,100.00 | 40,500.00 | 15,737.17 | 54,844 |
| 2025-05-23 | 41,800.00 | 42,000.00 | 40,400.00 | 40,500.00 | 15,737.17 | 61,770 |
| 2025-05-22 | 44,300.00 | 47,400.00 | 40,600.00 | 41,000.00 | 15,931.45 | 248,888 |
| 2025-05-21 | 42,200.00 | 43,200.00 | 42,200.00 | 43,200.00 | 16,786.31 | 92,824 |
| 2025-05-20 | 37,800.00 | 39,300.00 | 34,000.00 | 39,300.00 | 15,270.88 | 151,594 |
| 2025-05-19 | 38,800.00 | 38,800.00 | 35,000.00 | 35,800.00 | 13,910.88 | 168,561 |
| 2025-05-16 | 40,100.00 | 41,000.00 | 38,800.00 | 38,800.00 | 15,076.59 | 104,145 |
| 2025-05-15 | 44,500.00 | 44,500.00 | 41,500.00 | 41,500.00 | 16,125.74 | 110,476 |
| 2025-05-14 | 44,000.00 | 44,000.00 | 42,000.00 | 43,400.00 | 16,864.03 | 77,998 |
| 2025-05-13 | 43,900.00 | 44,300.00 | 43,500.00 | 44,000.00 | 17,097.17 | 56,538 |
| 2025-05-12 | 44,000.00 | 44,400.00 | 43,500.00 | 43,900.00 | 17,058.31 | 50,027 |
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.