BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 43,900.00 | 44,200.00 | 43,200.00 | 43,600.00 | 16,941.74 | 53,416 |
| 2025-05-08 | 44,800.00 | 44,800.00 | 43,700.00 | 43,900.00 | 17,058.31 | 66,894 |
| 2025-05-07 | 45,200.00 | 45,500.00 | 44,000.00 | 44,100.00 | 17,136.03 | 70,533 |
| 2025-05-06 | 44,900.00 | 47,000.00 | 44,000.00 | 44,000.00 | 17,097.17 | 123,537 |
| 2025-05-05 | 44,800.00 | 45,000.00 | 43,200.00 | 43,500.00 | 16,902.88 | 98,270 |
| 2025-04-29 | 46,200.00 | 46,200.00 | 44,100.00 | 44,800.00 | 17,408.03 | 52,791 |
| 2025-04-28 | 48,000.00 | 48,000.00 | 45,900.00 | 46,000.00 | 17,874.31 | 41,799 |
| 2025-04-25 | 44,000.00 | 48,000.00 | 44,000.00 | 47,700.00 | 18,534.88 | 150,482 |
| 2025-04-24 | 47,400.00 | 47,400.00 | 43,500.00 | 44,000.00 | 17,097.17 | 166,991 |
| 2025-04-23 | 49,500.00 | 51,900.00 | 47,000.00 | 47,400.00 | 18,418.31 | 116,910 |
| 2025-04-22 | 53,000.00 | 53,100.00 | 49,500.00 | 49,500.00 | 19,234.31 | 328,956 |
| 2025-04-21 | 58,300.00 | 58,400.00 | 52,500.00 | 55,000.00 | 21,371.46 | 498,965 |
| 2025-04-18 | 61,000.00 | 61,500.00 | 58,300.00 | 58,300.00 | 22,653.75 | 128,635 |
| 2025-04-17 | 57,000.00 | 61,000.00 | 56,000.00 | 60,200.00 | 23,392.03 | 99,433 |
| 2025-04-16 | 58,600.00 | 61,000.00 | 58,000.00 | 58,000.00 | 22,537.18 | 60,429 |
| 2025-04-15 | 66,000.00 | 67,900.00 | 58,500.00 | 58,500.00 | 22,731.46 | 239,814 |
| 2025-04-14 | 68,000.00 | 68,300.00 | 60,500.00 | 62,200.00 | 24,169.18 | 187,335 |
| 2025-04-11 | 67,700.00 | 67,700.00 | 61,000.00 | 62,100.00 | 24,130.32 | 309,098 |
| 2025-04-10 | 55,500.00 | 67,700.00 | 55,500.00 | 67,700.00 | 26,306.32 | 374,813 |
| 2025-04-09 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 23,936.04 | 21,278 |
| 2025-04-08 | 76,000.00 | 77,200.00 | 68,400.00 | 68,400.00 | 26,578.33 | 51,164 |
| 2025-04-04 | 72,000.00 | 77,900.00 | 72,000.00 | 76,000.00 | 29,531.47 | 304,767 |
| 2025-04-03 | 64,500.00 | 70,900.00 | 62,500.00 | 70,900.00 | 27,549.76 | 458,878 |
| 2025-04-02 | 64,500.00 | 64,500.00 | 62,000.00 | 64,500.00 | 25,062.89 | 424,490 |
| 2025-04-01 | 53,500.00 | 58,700.00 | 53,500.00 | 58,700.00 | 22,809.18 | 280,836 |
| 2025-03-31 | 55,900.00 | 55,900.00 | 53,200.00 | 53,400.00 | 20,749.75 | 17,716 |
| 2025-03-28 | 56,700.00 | 56,700.00 | 54,000.00 | 54,500.00 | 21,177.17 | 102,115 |
| 2025-03-27 | 57,000.00 | 58,000.00 | 56,000.00 | 56,700.00 | 22,032.03 | 25,717 |
| 2025-03-26 | 58,600.00 | 62,000.00 | 57,000.00 | 57,000.00 | 22,148.60 | 50,282 |
| 2025-03-25 | 56,500.00 | 59,100.00 | 54,000.00 | 58,000.00 | 22,537.18 | 74,393 |
| 2025-03-24 | 62,300.00 | 62,300.00 | 58,400.00 | 58,400.00 | 22,692.61 | 95,751 |
| 2025-03-21 | 68,000.00 | 68,900.00 | 62,000.00 | 62,300.00 | 24,208.04 | 43,987 |
| 2025-03-20 | 67,500.00 | 69,000.00 | 62,000.00 | 64,700.00 | 25,140.61 | 72,687 |
| 2025-03-19 | 67,800.00 | 68,900.00 | 63,000.00 | 64,200.00 | 24,946.32 | 126,231 |
| 2025-03-18 | 63,600.00 | 68,000.00 | 59,000.00 | 67,800.00 | 26,345.18 | 197,191 |
| 2025-03-17 | 69,000.00 | 69,600.00 | 63,000.00 | 63,900.00 | 24,829.75 | 113,243 |
| 2025-03-14 | 65,200.00 | 68,800.00 | 62,100.00 | 63,400.00 | 24,635.47 | 55,475 |
| 2025-03-13 | 69,000.00 | 70,000.00 | 62,100.00 | 65,100.00 | 25,296.04 | 143,960 |
| 2025-03-12 | 69,900.00 | 70,600.00 | 66,000.00 | 69,000.00 | 26,811.47 | 271,996 |
| 2025-03-11 | 59,900.00 | 64,200.00 | 59,900.00 | 64,200.00 | 24,946.32 | 278,317 |
| 2025-03-10 | 53,000.00 | 58,400.00 | 53,000.00 | 58,400.00 | 22,692.61 | 103,376 |
| 2025-03-07 | 58,100.00 | 58,100.00 | 53,100.00 | 53,100.00 | 20,633.17 | 209,202 |
| 2025-03-06 | 63,300.00 | 63,300.00 | 57,900.00 | 58,000.00 | 22,537.18 | 250,059 |
| 2025-03-05 | 64,000.00 | 67,700.00 | 64,000.00 | 64,300.00 | 24,985.18 | 85,806 |
| 2025-03-04 | 68,400.00 | 68,400.00 | 61,600.00 | 64,000.00 | 24,868.61 | 322,615 |
| 2025-03-03 | 76,900.00 | 82,800.00 | 68,400.00 | 68,400.00 | 26,578.33 | 312,284 |
| 2025-02-28 | 80,300.00 | 80,300.00 | 73,400.00 | 76,000.00 | 29,531.47 | 98,952 |
| 2025-02-27 | 68,100.00 | 83,000.00 | 68,100.00 | 73,100.00 | 28,404.61 | 600,195 |
| 2025-02-26 | 75,600.00 | 80,000.00 | 75,600.00 | 75,600.00 | 29,376.04 | 277,786 |
| 2025-02-25 | 102,600.00 | 102,600.00 | 84,000.00 | 84,000.00 | 32,640.05 | 91,381 |
| 2025-02-24 | 93,300.00 | 93,300.00 | 84,900.00 | 93,300.00 | 36,253.77 | 312,441 |
| 2025-02-21 | 84,900.00 | 84,900.00 | 84,900.00 | 84,900.00 | 32,989.76 | 55,220 |
| 2025-02-20 | 77,200.00 | 77,200.00 | 76,800.00 | 77,200.00 | 29,997.76 | 44,422 |
| 2025-02-19 | 70,100.00 | 70,200.00 | 64,000.00 | 70,200.00 | 27,277.75 | 164,423 |
| 2025-02-18 | 63,900.00 | 63,900.00 | 52,300.00 | 63,900.00 | 24,829.75 | 542,522 |
| 2025-02-17 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 22,576.03 | 16,030 |
| 2025-02-14 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 20,555.46 | 45,037 |
| 2025-02-13 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 18,690.31 | 26,772 |
| 2025-02-12 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 17,019.45 | 38,474 |
| 2025-02-11 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 15,504.02 | 31,955 |
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.