Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 49,100
0.00 (0.00%)
At close: Aug 1, 2025
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49,100.00 | 51,000.00 | 48,800.00 | 49,100.00 | 49,100.00 | - | 54,370 |
| Jul 31, 2025 | 51,100.00 | 51,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -3.73% | 52,734 |
| Jul 30, 2025 | 48,800.00 | 51,000.00 | 48,500.00 | 51,000.00 | 51,000.00 | 5.37% | 53,224 |
| Jul 29, 2025 | 51,300.00 | 54,600.00 | 48,400.00 | 48,400.00 | 48,400.00 | -5.47% | 139,032 |
| Jul 28, 2025 | 50,000.00 | 51,800.00 | 49,900.00 | 51,200.00 | 51,200.00 | 8.70% | 110,565 |
| Jul 25, 2025 | 47,000.00 | 49,000.00 | 46,800.00 | 47,100.00 | 47,100.00 | -0.42% | 86,440 |
| Jul 24, 2025 | 50,700.00 | 51,000.00 | 46,000.00 | 47,300.00 | 47,300.00 | -6.71% | 113,281 |
| Jul 23, 2025 | 55,000.00 | 55,800.00 | 49,500.00 | 50,700.00 | 50,700.00 | -0.20% | 206,498 |
| Jul 22, 2025 | 49,900.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 9.96% | 38,021 |
| Jul 21, 2025 | 43,000.00 | 46,200.00 | 43,000.00 | 46,200.00 | 46,200.00 | 10.00% | 121,717 |
| Jul 18, 2025 | 41,100.00 | 42,600.00 | 41,000.00 | 42,000.00 | 42,000.00 | 3.19% | 67,120 |
| Jul 17, 2025 | 40,000.00 | 40,900.00 | 39,800.00 | 40,700.00 | 40,700.00 | 1.75% | 37,013 |
| Jul 16, 2025 | 40,000.00 | 41,000.00 | 39,900.00 | 40,000.00 | 40,000.00 | 0.50% | 24,430 |
| Jul 15, 2025 | 40,000.00 | 40,500.00 | 39,400.00 | 39,800.00 | 39,800.00 | -0.75% | 54,771 |
| Jul 14, 2025 | 40,500.00 | 40,500.00 | 39,800.00 | 40,100.00 | 40,100.00 | -0.99% | 28,327 |
| Jul 11, 2025 | 40,900.00 | 41,700.00 | 40,200.00 | 40,500.00 | 40,500.00 | -0.74% | 54,205 |
| Jul 10, 2025 | 40,500.00 | 41,200.00 | 40,500.00 | 40,800.00 | 40,800.00 | -1.45% | 13,024 |
| Jul 9, 2025 | 41,000.00 | 42,000.00 | 40,500.00 | 41,400.00 | 41,400.00 | 4.55% | 59,996 |
| Jul 8, 2025 | 39,800.00 | 39,900.00 | 39,600.00 | 39,600.00 | 39,600.00 | -0.75% | 44,204 |
| Jul 7, 2025 | 39,700.00 | 40,700.00 | 39,400.00 | 39,900.00 | 39,900.00 | -0.75% | 32,716 |
| Jul 4, 2025 | 40,500.00 | 40,700.00 | 40,000.00 | 40,200.00 | 40,200.00 | -1.71% | 18,040 |
| Jul 3, 2025 | 40,500.00 | 41,300.00 | 36,900.00 | 40,900.00 | 40,900.00 | - | 25,187 |
| Jul 2, 2025 | 40,300.00 | 41,900.00 | 40,300.00 | 40,900.00 | 40,900.00 | 1.49% | 47,217 |
| Jul 1, 2025 | 40,300.00 | 40,500.00 | 39,600.00 | 40,300.00 | 40,300.00 | - | 16,863 |
| Jun 30, 2025 | 39,600.00 | 41,000.00 | 39,600.00 | 40,300.00 | 40,300.00 | 2.03% | 11,300 |
| Jun 27, 2025 | 39,800.00 | 40,600.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.25% | 35,010 |
| Jun 26, 2025 | 41,900.00 | 41,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | -2.20% | 52,000 |
| Jun 25, 2025 | 41,400.00 | 41,400.00 | 40,800.00 | 40,900.00 | 40,900.00 | -0.97% | 14,120 |
| Jun 24, 2025 | 41,800.00 | 41,800.00 | 41,100.00 | 41,300.00 | 41,300.00 | -1.20% | 16,002 |
| Jun 23, 2025 | 41,800.00 | 42,100.00 | 41,100.00 | 41,800.00 | 41,800.00 | 0.24% | 39,088 |
| Jun 20, 2025 | 42,000.00 | 42,500.00 | 41,600.00 | 41,700.00 | 41,700.00 | -0.95% | 19,502 |
| Jun 19, 2025 | 43,900.00 | 44,000.00 | 42,100.00 | 42,100.00 | 42,100.00 | -3.44% | 28,805 |
| Jun 18, 2025 | 42,200.00 | 44,100.00 | 42,200.00 | 43,600.00 | 43,600.00 | 3.81% | 64,193 |
| Jun 17, 2025 | 44,000.00 | 44,000.00 | 41,600.00 | 42,000.00 | 42,000.00 | 0.72% | 35,000 |
| Jun 16, 2025 | 42,000.00 | 42,400.00 | 40,800.00 | 41,700.00 | 41,700.00 | -0.71% | 35,528 |
| Jun 13, 2025 | 44,000.00 | 45,300.00 | 41,100.00 | 42,000.00 | 42,000.00 | -4.55% | 61,266 |
| Jun 12, 2025 | 43,800.00 | 45,200.00 | 43,700.00 | 44,000.00 | 44,000.00 | - | 29,727 |
| Jun 11, 2025 | 44,000.00 | 46,000.00 | 43,600.00 | 44,000.00 | 44,000.00 | - | 54,569 |
| Jun 10, 2025 | 44,000.00 | 44,300.00 | 43,000.00 | 44,000.00 | 44,000.00 | 0.46% | 30,218 |
| Jun 9, 2025 | 45,000.00 | 46,500.00 | 43,600.00 | 43,800.00 | 43,800.00 | 1.86% | 93,530 |
| Jun 6, 2025 | 46,000.00 | 46,900.00 | 42,700.00 | 43,000.00 | 43,000.00 | -1.83% | 52,070 |
| Jun 5, 2025 | 39,900.00 | 43,800.00 | 39,900.00 | 43,800.00 | 43,800.00 | 9.77% | 140,505 |
| Jun 4, 2025 | 40,100.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | -0.50% | 19,273 |
| Jun 3, 2025 | 39,000.00 | 40,500.00 | 39,000.00 | 40,100.00 | 40,100.00 | 1.78% | 21,882 |
| Jun 2, 2025 | 39,200.00 | 40,000.00 | 38,500.00 | 39,400.00 | 39,400.00 | 0.51% | 21,451 |
| May 30, 2025 | 40,700.00 | 41,800.00 | 39,000.00 | 39,200.00 | 39,200.00 | -3.69% | 40,638 |
| May 29, 2025 | 41,100.00 | 42,600.00 | 40,500.00 | 40,700.00 | 40,700.00 | -2.86% | 22,377 |
| May 28, 2025 | 40,000.00 | 43,000.00 | 40,000.00 | 41,900.00 | 41,900.00 | 3.97% | 38,391 |
| May 27, 2025 | 40,000.00 | 41,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.49% | 38,669 |
| May 26, 2025 | 39,200.00 | 41,700.00 | 39,100.00 | 40,500.00 | 40,500.00 | - | 21,311 |