Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 27,100
+100 (0.37%)
At close: Sep 11, 2025
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27,100.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 14,937 |
| Sep 11, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 6,500 |
| Sep 10, 2025 | 26,700.00 | 27,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.37% | 16,271 |
| Sep 9, 2025 | 26,200.00 | 28,700.00 | 26,200.00 | 26,900.00 | 26,900.00 | -0.37% | 9,100 |
| Sep 8, 2025 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -4.26% | 21,985 |
| Sep 5, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.35% | 22,684 |
| Sep 4, 2025 | 27,700.00 | 29,000.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.17% | 29,453 |
| Sep 3, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.73% | 16,299 |
| Aug 29, 2025 | 28,100.00 | 28,100.00 | 27,200.00 | 27,500.00 | 27,500.00 | -2.14% | 27,594 |
| Aug 28, 2025 | 27,800.00 | 28,500.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.36% | 21,826 |
| Aug 27, 2025 | 26,800.00 | 28,300.00 | 26,800.00 | 28,000.00 | 28,000.00 | 4.48% | 60,082 |
| Aug 26, 2025 | 26,900.00 | 28,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 24,577 |
| Aug 25, 2025 | 27,200.00 | 28,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 18,404 |
| Aug 22, 2025 | 28,100.00 | 28,200.00 | 26,000.00 | 27,000.00 | 27,000.00 | -4.59% | 62,582 |
| Aug 21, 2025 | 29,600.00 | 30,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | -4.39% | 55,468 |
| Aug 20, 2025 | 30,000.00 | 30,000.00 | 27,500.00 | 29,600.00 | 29,600.00 | -1.66% | 69,929 |
| Aug 19, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.90% | 64,430 |
| Aug 18, 2025 | 30,500.00 | 31,500.00 | 30,300.00 | 31,000.00 | 31,000.00 | 0.32% | 21,433 |
| Aug 15, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,900.00 | 30,900.00 | -0.32% | 54,115 |
| Aug 14, 2025 | 32,400.00 | 32,500.00 | 30,100.00 | 31,000.00 | 31,000.00 | -4.32% | 129,462 |
| Aug 13, 2025 | 34,900.00 | 34,900.00 | 31,500.00 | 32,400.00 | 32,400.00 | -4.14% | 116,985 |
| Aug 12, 2025 | 34,900.00 | 34,900.00 | 32,800.00 | 33,800.00 | 33,800.00 | -3.15% | 124,204 |
| Aug 11, 2025 | 36,500.00 | 36,900.00 | 33,800.00 | 34,900.00 | 34,900.00 | 3.87% | 257,576 |
| Aug 8, 2025 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 9.80% | 61,764 |
| Aug 7, 2025 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 30,600.00 | 9.68% | 24,060 |
| Aug 6, 2025 | 29,700.00 | 29,700.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.46% | 351,744 |
| Aug 5, 2025 | 29,500.00 | 29,700.00 | 28,000.00 | 28,900.00 | 28,900.00 | 7.04% | 358,784 |
| Aug 4, 2025 | 25,500.00 | 27,000.00 | 25,400.00 | 27,000.00 | 27,000.00 | 9.98% | 277,972 |
| Aug 1, 2025 | 24,550.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | - | 108,740 |
| Jul 31, 2025 | 25,550.00 | 25,550.00 | 24,500.00 | 24,550.00 | 24,550.00 | -3.73% | 105,468 |
| Jul 30, 2025 | 24,400.00 | 25,500.00 | 24,250.00 | 25,500.00 | 25,500.00 | 5.37% | 106,448 |
| Jul 29, 2025 | 25,650.00 | 27,300.00 | 24,200.00 | 24,200.00 | 24,200.00 | -5.47% | 278,064 |
| Jul 28, 2025 | 25,000.00 | 25,900.00 | 24,950.00 | 25,600.00 | 25,600.00 | 8.70% | 221,130 |
| Jul 25, 2025 | 23,500.00 | 24,500.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.42% | 172,880 |
| Jul 24, 2025 | 25,350.00 | 25,500.00 | 23,000.00 | 23,650.00 | 23,650.00 | -6.71% | 226,562 |
| Jul 23, 2025 | 27,500.00 | 27,900.00 | 24,750.00 | 25,350.00 | 25,350.00 | -0.20% | 412,996 |
| Jul 22, 2025 | 24,950.00 | 25,400.00 | 24,750.00 | 25,400.00 | 25,400.00 | 9.96% | 76,042 |
| Jul 21, 2025 | 21,500.00 | 23,100.00 | 21,500.00 | 23,100.00 | 23,100.00 | 10.00% | 243,434 |
| Jul 18, 2025 | 20,550.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | 3.19% | 134,240 |
| Jul 17, 2025 | 20,000.00 | 20,450.00 | 19,900.00 | 20,350.00 | 20,350.00 | 1.75% | 74,026 |
| Jul 16, 2025 | 20,000.00 | 20,500.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.50% | 48,860 |
| Jul 15, 2025 | 20,000.00 | 20,250.00 | 19,700.00 | 19,900.00 | 19,900.00 | -0.75% | 109,542 |
| Jul 14, 2025 | 20,250.00 | 20,250.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.99% | 56,654 |
| Jul 11, 2025 | 20,450.00 | 20,850.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.74% | 108,410 |
| Jul 10, 2025 | 20,250.00 | 20,600.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.45% | 26,048 |
| Jul 9, 2025 | 20,500.00 | 21,000.00 | 20,250.00 | 20,700.00 | 20,700.00 | 4.55% | 119,992 |
| Jul 8, 2025 | 19,900.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.75% | 88,408 |
| Jul 7, 2025 | 19,850.00 | 20,350.00 | 19,700.00 | 19,950.00 | 19,950.00 | -0.75% | 65,432 |
| Jul 4, 2025 | 20,250.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.71% | 36,080 |
| Jul 3, 2025 | 20,250.00 | 20,650.00 | 18,450.00 | 20,450.00 | 20,450.00 | - | 50,374 |