BacKan Mineral Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 4,585.15 | 45,585 |
| 2024-11-06 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 4,857.15 | 36,035 |
| 2024-11-05 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 4,507.44 | 30,370 |
| 2024-11-04 | 11,000.00 | 11,800.00 | 10,600.00 | 11,400.00 | 4,429.72 | 44,931 |
| 2024-11-01 | 11,500.00 | 11,500.00 | 10,400.00 | 11,000.00 | 4,274.29 | 57,776 |
| 2024-10-31 | 11,200.00 | 11,600.00 | 10,900.00 | 11,500.00 | 4,468.58 | 23,242 |
| 2024-10-30 | 12,300.00 | 12,300.00 | 10,900.00 | 11,200.00 | 4,352.01 | 129,773 |
| 2024-10-29 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 4,352.01 | 136,724 |
| 2024-10-28 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,963.43 | 13,671 |
| 2024-10-25 | 8,900.00 | 9,300.00 | 8,900.00 | 9,300.00 | 3,613.72 | 9,015 |
| 2024-10-24 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 3,302.86 | 84,628 |
| 2024-10-23 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 3,030.86 | 30,110 |
| 2024-10-22 | 7,700.00 | 7,700.00 | 7,100.00 | 7,100.00 | 2,758.86 | 14,190 |
| 2024-10-21 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 2,720.00 | 23,697 |
| 2024-09-30 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 257 |
| 2024-09-26 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 257 |
| 2024-09-25 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 1,287 |
| 2024-09-24 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 296 |
| 2024-09-23 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 1,035 |
| 2024-09-16 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 257 |
| 2024-09-13 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 2,525.72 | 1,814 |
| 2024-09-11 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 4,375 |
| 2024-09-10 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 260 |
| 2024-09-09 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 2,525.72 | 2,059 |
| 2024-09-06 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,448.00 | 1,292 |
| 2024-09-05 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 772 |
| 2024-08-30 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 2,525.72 | 515 |
| 2024-08-29 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 299 |
| 2024-08-28 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 2,603.43 | 4,375 |
| 2024-08-27 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 2,525.72 | 4,632 |
| 2024-08-26 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,564.58 | 260 |
| 2024-08-23 | 6,600.00 | 6,600.00 | 6,200.00 | 6,200.00 | 2,409.15 | 2,574 |
| 2024-08-20 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 2,603.43 | 1,544 |
| 2024-08-19 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 2,564.58 | 7,216 |
| 2024-08-16 | 6,100.00 | 6,300.00 | 5,900.00 | 6,300.00 | 2,448.00 | 2,851 |
| 2024-08-13 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,448.00 | 772 |
| 2024-08-06 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,448.00 | 2,574 |
| 2024-08-05 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,448.00 | 515 |
| 2024-08-01 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 1,287 |
| 2024-07-31 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 2,486.86 | 2,895 |
| 2024-07-29 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,486.86 | 265 |
| 2024-07-26 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 2,486.86 | 517 |
| 2024-07-23 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 2,486.86 | 2,839 |
| 2024-07-22 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,525.72 | 775 |
| 2024-07-19 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,603.43 | 540 |
| 2024-07-18 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 2,603.43 | 517 |
| 2024-07-17 | 6,500.00 | 6,500.00 | 6,000.00 | 6,300.00 | 2,448.00 | 15,969 |
| 2024-07-15 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 2,525.72 | 4,375 |
| 2024-07-12 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,681.15 | 322 |
| 2024-07-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,681.15 | 257 |
| 2024-07-09 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,642.29 | 2,586 |
| 2024-07-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,642.29 | 1,310 |
| 2024-07-05 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 2,642.29 | 17,757 |
| 2024-07-04 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 2,603.43 | 24,706 |
| 2024-07-03 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 2,681.15 | 27,537 |
| 2024-07-02 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 2,603.43 | 15,827 |
| 2024-07-01 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 2,603.43 | 31,657 |
| 2024-06-28 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 2,642.29 | 31,657 |
| 2024-06-27 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 2,642.29 | 25,221 |
| 2024-06-26 | 7,300.00 | 7,300.00 | 6,800.00 | 7,100.00 | 2,758.86 | 38,088 |
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.