Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 22,800
-300 (-1.30%)
At close: Dec 4, 2025
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 24,500.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,900.00 | -1.65% | 28,449 |
| Oct 29, 2025 | 24,500.00 | 25,000.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 53,434 |
| Oct 28, 2025 | 24,000.00 | 24,500.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.08% | 56,470 |
| Oct 27, 2025 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.42% | 13,946 |
| Oct 24, 2025 | 24,100.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 19,429 |
| Oct 23, 2025 | 24,000.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.41% | 34,199 |
| Oct 22, 2025 | 24,300.00 | 24,300.00 | 23,300.00 | 24,200.00 | 24,200.00 | - | 65,885 |
| Oct 21, 2025 | 25,000.00 | 25,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | -3.20% | 97,108 |
| Oct 20, 2025 | 26,000.00 | 28,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | -4.21% | 119,230 |
| Oct 17, 2025 | 26,000.00 | 26,900.00 | 24,600.00 | 26,100.00 | 26,100.00 | 6.53% | 147,157 |
| Oct 16, 2025 | 24,600.00 | 25,300.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.41% | 36,244 |
| Oct 15, 2025 | 25,400.00 | 26,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | -3.15% | 69,976 |
| Oct 14, 2025 | 29,000.00 | 29,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | -4.15% | 163,400 |
| Oct 13, 2025 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | 9.96% | 86,076 |
| Oct 10, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 24,100.00 | 24,100.00 | - | 73,957 |
| Oct 9, 2025 | 24,200.00 | 24,600.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 48,161 |
| Oct 8, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.69% | 56,782 |
| Oct 7, 2025 | 23,100.00 | 24,900.00 | 22,000.00 | 23,700.00 | 23,700.00 | -2.87% | 25,675 |
| Oct 6, 2025 | 23,500.00 | 25,100.00 | 22,100.00 | 24,400.00 | 24,400.00 | 3.83% | 50,279 |
| Oct 3, 2025 | 25,300.00 | 25,300.00 | 22,800.00 | 23,500.00 | 23,500.00 | -7.11% | 70,208 |
| Oct 2, 2025 | 26,000.00 | 26,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -2.69% | 61,954 |
| Oct 1, 2025 | 27,100.00 | 27,100.00 | 25,600.00 | 26,000.00 | 26,000.00 | -8.45% | 217,480 |
| Sep 30, 2025 | 29,500.00 | 29,500.00 | 27,600.00 | 28,400.00 | 28,400.00 | -3.73% | 39,305 |
| Sep 29, 2025 | 30,500.00 | 30,500.00 | 28,500.00 | 29,500.00 | 29,500.00 | 6.12% | 111,416 |
| Sep 26, 2025 | 25,700.00 | 27,800.00 | 25,700.00 | 27,800.00 | 27,800.00 | 9.88% | 39,832 |
| Sep 25, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.78% | 11,084 |