Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,500
-1,800 (-7.11%)
At close: Oct 3, 2025

HNX:BKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202525,300.0025,300.0022,800.0023,500.0023,500.00-7.11%70,208
Oct 2, 202526,000.0026,500.0025,100.0025,300.0025,300.00-2.69%61,954
Oct 1, 202527,100.0027,100.0025,600.0026,000.0026,000.00-8.45%217,480
Sep 30, 202529,500.0029,500.0027,600.0028,400.0028,400.00-3.73%39,305
Sep 29, 202530,500.0030,500.0028,500.0029,500.0029,500.006.12%111,416
Sep 26, 202525,700.0027,800.0025,700.0027,800.0027,800.009.88%39,832
Sep 25, 202525,200.0025,500.0025,200.0025,300.0025,300.00-0.78%11,084
Sep 24, 202525,500.0025,500.0024,200.0025,500.0025,500.00-0.39%19,553
Sep 23, 202526,600.0026,600.0025,600.0025,600.0025,600.00-4.12%16,735
Sep 22, 202526,700.0026,900.0026,000.0026,700.0026,700.00-21,469
Sep 19, 202526,200.0027,100.0026,100.0026,700.0026,700.00-6,220
Sep 18, 202528,000.0028,000.0026,600.0026,700.0026,700.00-0.74%13,813
Sep 17, 202527,000.0027,000.0026,800.0026,900.0026,900.00-0.74%6,142
Sep 16, 202528,600.0028,600.0027,000.0027,100.0027,100.00-12,935
Sep 15, 202525,800.0027,500.0025,800.0027,100.0027,100.000.74%12,200
Sep 12, 202527,100.0027,500.0026,900.0026,900.0026,900.00-0.74%14,937
Sep 11, 202527,000.0027,100.0026,600.0027,100.0027,100.000.37%6,500
Sep 10, 202526,700.0027,200.0026,600.0027,000.0027,000.000.37%16,271
Sep 9, 202526,200.0028,700.0026,200.0026,900.0026,900.00-0.37%9,100
Sep 8, 202528,500.0028,500.0027,000.0027,000.0027,000.00-4.26%21,985
Sep 5, 202528,300.0029,000.0028,200.0028,200.0028,200.00-0.35%22,684
Sep 4, 202527,700.0029,000.0027,500.0028,300.0028,300.002.17%29,453
Sep 3, 202527,500.0028,000.0027,500.0027,700.0027,700.000.73%16,299
Aug 29, 202528,100.0028,100.0027,200.0027,500.0027,500.00-2.14%27,594
Aug 28, 202527,800.0028,500.0027,700.0028,100.0028,100.000.36%21,826
Aug 27, 202526,800.0028,300.0026,800.0028,000.0028,000.004.48%60,082
Aug 26, 202526,900.0028,400.0026,800.0026,800.0026,800.00-0.74%24,577
Aug 25, 202527,200.0028,500.0027,000.0027,000.0027,000.00-18,404
Aug 22, 202528,100.0028,200.0026,000.0027,000.0027,000.00-4.59%62,582
Aug 21, 202529,600.0030,000.0028,000.0028,300.0028,300.00-4.39%55,468
Aug 20, 202530,000.0030,000.0027,500.0029,600.0029,600.00-1.66%69,929
Aug 19, 202531,000.0031,000.0030,000.0030,100.0030,100.00-2.90%64,430
Aug 18, 202530,500.0031,500.0030,300.0031,000.0031,000.000.32%21,433
Aug 15, 202531,000.0031,000.0030,000.0030,900.0030,900.00-0.32%54,115
Aug 14, 202532,400.0032,500.0030,100.0031,000.0031,000.00-4.32%129,462
Aug 13, 202534,900.0034,900.0031,500.0032,400.0032,400.00-4.14%116,985
Aug 12, 202534,900.0034,900.0032,800.0033,800.0033,800.00-3.15%124,204
Aug 11, 202536,500.0036,900.0033,800.0034,900.0034,900.003.87%257,576
Aug 8, 202533,600.0033,600.0033,600.0033,600.0033,600.009.80%61,764
Aug 7, 202530,500.0030,600.0030,500.0030,600.0030,600.009.68%24,060
Aug 6, 202529,700.0029,700.0027,500.0027,900.0027,900.00-3.46%351,744
Aug 5, 202529,500.0029,700.0028,000.0028,900.0028,900.007.04%358,784
Aug 4, 202525,500.0027,000.0025,400.0027,000.0027,000.009.98%277,972
Aug 1, 202524,550.0025,500.0024,400.0024,550.0024,550.00-108,740
Jul 31, 202525,550.0025,550.0024,500.0024,550.0024,550.00-3.73%105,468
Jul 30, 202524,400.0025,500.0024,250.0025,500.0025,500.005.37%106,448
Jul 29, 202525,650.0027,300.0024,200.0024,200.0024,200.00-5.47%278,064
Jul 28, 202525,000.0025,900.0024,950.0025,600.0025,600.008.70%221,130
Jul 25, 202523,500.0024,500.0023,400.0023,550.0023,550.00-0.42%172,880
Jul 24, 202525,350.0025,500.0023,000.0023,650.0023,650.00-6.71%226,562