Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 23,200
-2,400 (-9.38%)
At close: Jan 13, 2026
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 26,800.00 | 26,800.00 | 24,400.00 | 25,600.00 | 25,600.00 | -0.39% | 68,962 |
| Jan 9, 2026 | 27,000.00 | 27,600.00 | 25,100.00 | 25,700.00 | 25,700.00 | 2.39% | 610,768 |
| Jan 8, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 9.61% | 49,037 |
| Jan 7, 2026 | 21,300.00 | 22,900.00 | 21,300.00 | 22,900.00 | 22,900.00 | 9.57% | 56,539 |
| Jan 6, 2026 | 20,800.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 43,205 |
| Jan 5, 2026 | 20,300.00 | 21,300.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1.96% | 48,969 |
| Dec 31, 2025 | 19,400.00 | 20,800.00 | 19,400.00 | 20,400.00 | 20,400.00 | 4.08% | 23,007 |
| Dec 30, 2025 | 19,200.00 | 19,900.00 | 19,200.00 | 19,600.00 | 19,600.00 | -1.51% | 4,484 |
| Dec 29, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,900.00 | - | 9,534 |
| Dec 26, 2025 | 19,900.00 | 20,000.00 | 19,000.00 | 19,900.00 | 19,900.00 | - | 13,394 |
| Dec 25, 2025 | 20,500.00 | 20,500.00 | 19,700.00 | 19,900.00 | 19,900.00 | -2.93% | 44,225 |
| Dec 24, 2025 | 20,100.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | - | 10,598 |
| Dec 23, 2025 | 20,800.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.44% | 10,815 |
| Dec 22, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 2.46% | 19,549 |
| Dec 19, 2025 | 20,400.00 | 20,500.00 | 19,800.00 | 20,300.00 | 20,300.00 | -0.49% | 24,500 |
| Dec 18, 2025 | 19,800.00 | 21,000.00 | 19,800.00 | 20,400.00 | 20,400.00 | - | 9,806 |
| Dec 17, 2025 | 20,600.00 | 21,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.97% | 8,667 |
| Dec 16, 2025 | 21,000.00 | 21,000.00 | 19,700.00 | 20,600.00 | 20,600.00 | -1.90% | 30,246 |
| Dec 15, 2025 | 21,500.00 | 21,500.00 | 19,600.00 | 21,000.00 | 21,000.00 | -2.33% | 22,900 |
| Dec 12, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 19,752 |
| Dec 11, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 10,348 |
| Dec 10, 2025 | 22,200.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 7,922 |
| Dec 9, 2025 | 22,700.00 | 22,800.00 | 22,000.00 | 22,200.00 | 22,200.00 | -2.20% | 22,433 |
| Dec 8, 2025 | 22,400.00 | 22,700.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.34% | 4,492 |
| Dec 5, 2025 | 22,300.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.75% | 29,883 |
| Dec 4, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 10,720 |
| Dec 3, 2025 | 22,300.00 | 23,500.00 | 22,200.00 | 23,100.00 | 23,100.00 | 2.67% | 41,422 |
| Dec 2, 2025 | 22,200.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.90% | 31,452 |
| Dec 1, 2025 | 22,200.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.33% | 15,566 |
| Nov 28, 2025 | 23,300.00 | 24,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.59% | 35,182 |
| Nov 27, 2025 | 22,700.00 | 24,000.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 27,520 |
| Nov 26, 2025 | 22,700.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.89% | 19,443 |
| Nov 25, 2025 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.36% | 9,485 |
| Nov 24, 2025 | 22,700.00 | 23,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.64% | 20,509 |
| Nov 21, 2025 | 22,600.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 24,010 |
| Nov 20, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.44% | 23,738 |
| Nov 19, 2025 | 23,700.00 | 23,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.73% | 11,966 |
| Nov 18, 2025 | 23,100.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | -0.86% | 24,004 |
| Nov 17, 2025 | 23,800.00 | 23,800.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.64% | 49,057 |
| Nov 14, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.30% | 42,800 |
| Nov 13, 2025 | 23,300.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 11,584 |
| Nov 12, 2025 | 23,000.00 | 23,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 3.10% | 19,300 |
| Nov 11, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 34,194 |
| Nov 10, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.30% | 18,611 |
| Nov 7, 2025 | 24,200.00 | 24,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.95% | 43,450 |
| Nov 6, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | - | 28,065 |
| Nov 5, 2025 | 24,600.00 | 24,600.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.47% | 30,810 |
| Nov 4, 2025 | 24,900.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | -2.80% | 47,720 |
| Nov 3, 2025 | 24,500.00 | 26,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.04% | 94,543 |
| Oct 31, 2025 | 24,700.00 | 26,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 2.51% | 67,037 |