BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 14,105.16 | 23,676 |
| 2025-02-07 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 12,822.88 | 10,037 |
| 2025-02-06 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 11,657.16 | 19,572 |
| 2025-02-05 | 25,900.00 | 27,300.00 | 25,900.00 | 27,300.00 | 10,608.02 | 51,486 |
| 2025-02-04 | 22,800.00 | 24,900.00 | 20,500.00 | 24,900.00 | 9,675.44 | 227,757 |
| 2025-02-03 | 22,900.00 | 22,900.00 | 19,500.00 | 22,700.00 | 8,820.58 | 103,970 |
| 2025-01-24 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 8,121.16 | 286,650 |
| 2025-01-23 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 7,382.87 | 29,081 |
| 2025-01-22 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 6,722.30 | 55,846 |
| 2025-01-21 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 6,139.44 | 186,282 |
| 2025-01-17 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5,595.44 | 2,831 |
| 2025-01-16 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 5,595.44 | 8,750 |
| 2025-01-15 | 14,800.00 | 14,900.00 | 14,300.00 | 14,400.00 | 5,595.44 | 11,838 |
| 2025-01-14 | 15,300.00 | 15,300.00 | 14,600.00 | 15,000.00 | 5,828.58 | 11,324 |
| 2025-01-13 | 15,700.00 | 16,000.00 | 14,400.00 | 15,500.00 | 6,022.87 | 4,375 |
| 2025-01-10 | 14,900.00 | 15,700.00 | 14,700.00 | 15,700.00 | 6,100.58 | 17,243 |
| 2025-01-09 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 5,828.58 | 10,551 |
| 2025-01-08 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 5,517.72 | 2,316 |
| 2025-01-07 | 14,000.00 | 14,500.00 | 13,700.00 | 14,500.00 | 5,634.29 | 8,493 |
| 2025-01-06 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 5,440.01 | 30,625 |
| 2025-01-03 | 13,500.00 | 14,200.00 | 13,500.00 | 13,700.00 | 5,323.44 | 14,412 |
| 2025-01-02 | 14,300.00 | 14,300.00 | 13,400.00 | 13,500.00 | 5,245.72 | 33,713 |
| 2024-12-31 | 15,000.00 | 15,000.00 | 14,100.00 | 14,300.00 | 5,556.58 | 24,706 |
| 2024-12-30 | 15,500.00 | 15,700.00 | 14,300.00 | 15,200.00 | 5,906.29 | 34,779 |
| 2024-12-27 | 15,900.00 | 15,900.00 | 14,100.00 | 15,700.00 | 6,100.58 | 61,584 |
| 2024-12-26 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,984.01 | 84,695 |
| 2024-12-25 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 5,440.01 | 85,727 |
| 2024-12-24 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 4,973.72 | 10,037 |
| 2024-12-23 | 12,800.00 | 13,300.00 | 12,800.00 | 12,800.00 | 4,973.72 | 16,530 |
| 2024-12-20 | 12,600.00 | 13,300.00 | 12,600.00 | 12,700.00 | 4,934.86 | 8,521 |
| 2024-12-19 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 4,896.01 | 129,448 |
| 2024-12-18 | 13,400.00 | 13,900.00 | 12,700.00 | 13,900.00 | 5,401.15 | 11,841 |
| 2024-12-17 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 5,206.86 | 146,609 |
| 2024-12-16 | 11,900.00 | 12,200.00 | 11,600.00 | 12,200.00 | 4,740.58 | 36,544 |
| 2024-12-13 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 4,313.15 | 847 |
| 2024-12-12 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 4,313.15 | 6,691 |
| 2024-12-11 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 4,313.15 | 4,890 |
| 2024-12-10 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 4,662.86 | 9,630 |
| 2024-12-09 | 10,300.00 | 11,500.00 | 10,300.00 | 11,500.00 | 4,468.58 | 26,796 |
| 2024-12-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 4,080.01 | 4,913 |
| 2024-12-05 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 4,080.01 | 12,096 |
| 2024-12-04 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 4,080.01 | 16,218 |
| 2024-12-03 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 4,196.58 | 515 |
| 2024-12-02 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 4,196.58 | 8,493 |
| 2024-11-29 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 4,274.29 | 6,691 |
| 2024-11-28 | 11,300.00 | 11,300.00 | 10,500.00 | 11,100.00 | 4,313.15 | 2,854 |
| 2024-11-27 | 12,100.00 | 12,100.00 | 11,300.00 | 11,500.00 | 4,468.58 | 8,243 |
| 2024-11-26 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 4,274.29 | 4,138 |
| 2024-11-25 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 4,118.86 | 3,346 |
| 2024-11-22 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 4,429.72 | 2,625 |
| 2024-11-20 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 4,507.44 | 2,059 |
| 2024-11-19 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 4,118.86 | 5,662 |
| 2024-11-18 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 4,002.29 | 8,493 |
| 2024-11-15 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 3,963.43 | 5,433 |
| 2024-11-14 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4,157.72 | 7,978 |
| 2024-11-13 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4,118.86 | 782 |
| 2024-11-12 | 11,100.00 | 11,100.00 | 10,600.00 | 10,600.00 | 4,118.86 | 12,096 |
| 2024-11-11 | 11,100.00 | 11,200.00 | 11,100.00 | 11,100.00 | 4,313.15 | 34,248 |
| 2024-11-08 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 4,468.58 | 19,304 |
| 2024-11-07 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 4,585.15 | 45,585 |
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.