Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 17,300
-700 (-3.89%)
At close: Jul 20, 2026
HNX:BKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 18,500.00 | 18,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.89% | 13,500 |
| Jul 17, 2026 | 18,200.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,620 |
| Jul 16, 2026 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 7,500 |
| Jul 15, 2026 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.23% | 9,406 |
| Jul 14, 2026 | 19,500.00 | 19,500.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.54% | 3,547 |
| Jul 13, 2026 | 19,300.00 | 19,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | -5.13% | 22,900 |
| Jul 10, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 965 |
| Jul 9, 2026 | 19,500.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 3,402 |
| Jul 8, 2026 | 19,700.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.01% | 10,200 |
| Jul 7, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.50% | 7,300 |
| Jul 6, 2026 | 20,000.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | - | 3,601 |
| Jul 3, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 2,776 |
| Jul 2, 2026 | 19,800.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | -1.00% | 1,300 |
| Jul 1, 2026 | 19,700.00 | 20,500.00 | 19,700.00 | 20,100.00 | 20,100.00 | 1.01% | 7,380 |
| Jun 30, 2026 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | - | 1,348 |
| Jun 29, 2026 | 19,200.00 | 19,900.00 | 19,200.00 | 19,900.00 | 19,900.00 | 0.51% | 3,024 |
| Jun 26, 2026 | 19,900.00 | 19,900.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1.02% | 5,628 |
| Jun 25, 2026 | 20,100.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 1,415 |
| Jun 24, 2026 | 20,000.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.00% | 4,068 |
| Jun 23, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 10,880 |
| Jun 22, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 2,031 |
| Jun 19, 2026 | 20,400.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 3,340 |
| Jun 18, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 3,060 |
| Jun 17, 2026 | 20,500.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.46% | 6,960 |
| Jun 16, 2026 | 20,500.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.49% | 13,600 |
| Jun 15, 2026 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 4,700 |
| Jun 12, 2026 | 20,900.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 13,300 |
| Jun 11, 2026 | 20,600.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 9,344 |
| Jun 10, 2026 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 5,865 |
| Jun 9, 2026 | 20,200.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | -0.48% | 1,342 |
| Jun 8, 2026 | 20,600.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.48% | 7,819 |
| Jun 5, 2026 | 20,900.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.48% | 2,005 |
| Jun 4, 2026 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 7,100 |
| Jun 3, 2026 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | - | 10,214 |
| Jun 2, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | - | 7,971 |
| Jun 1, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 1,101 |
| May 29, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 3,600 |
| May 28, 2026 | 21,100.00 | 21,100.00 | 20,100.00 | 21,000.00 | 21,000.00 | -0.47% | 6,600 |
| May 27, 2026 | 21,200.00 | 21,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | - | 3,502 |
| May 26, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 2,102 |
| May 25, 2026 | 20,800.00 | 21,400.00 | 20,500.00 | 21,400.00 | 21,400.00 | 2.88% | 2,980 |
| May 22, 2026 | 20,800.00 | 21,400.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 5,889 |
| May 21, 2026 | 21,400.00 | 21,400.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.95% | 3,320 |
| May 20, 2026 | 20,700.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 5,120 |
| May 19, 2026 | 20,900.00 | 21,500.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.96% | 14,301 |
| May 18, 2026 | 21,100.00 | 21,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | -1.42% | 24,933 |
| May 15, 2026 | 21,700.00 | 22,000.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 17,413 |
| May 14, 2026 | 22,700.00 | 22,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.94% | 12,193 |
| May 13, 2026 | 21,400.00 | 21,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 20,028 |
| May 12, 2026 | 21,200.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.47% | 7,700 |