Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 20,900
-100 (-0.48%)
At close: Jun 5, 2026
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 21,200.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.47% | 7,530 |
| May 8, 2026 | 21,300.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.47% | 18,600 |
| May 7, 2026 | 21,300.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 15,838 |
| May 6, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 29,001 |
| May 5, 2026 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 24,722 |
| May 4, 2026 | 21,000.00 | 23,700.00 | 21,000.00 | 21,600.00 | 21,600.00 | - | 85,715 |
| Apr 29, 2026 | 21,400.00 | 21,600.00 | 20,900.00 | 21,600.00 | 21,600.00 | 0.93% | 13,844 |
| Apr 28, 2026 | 20,500.00 | 21,400.00 | 20,500.00 | 21,400.00 | 21,400.00 | 2.88% | 39,012 |
| Apr 24, 2026 | 20,700.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 0.48% | 20,430 |
| Apr 23, 2026 | 21,200.00 | 21,400.00 | 20,000.00 | 20,700.00 | 20,700.00 | -2.36% | 28,711 |
| Apr 22, 2026 | 21,000.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 11,414 |
| Apr 21, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.40% | 19,428 |
| Apr 20, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 6,418 |
| Apr 17, 2026 | 21,700.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.92% | 5,660 |
| Apr 16, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | -0.91% | 27,401 |
| Apr 15, 2026 | 22,200.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1.39% | 36,153 |
| Apr 14, 2026 | 21,700.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.46% | 24,520 |
| Apr 13, 2026 | 21,800.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.46% | 13,100 |
| Apr 10, 2026 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 0.46% | 14,910 |
| Apr 9, 2026 | 21,700.00 | 21,800.00 | 21,200.00 | 21,700.00 | 21,700.00 | -1.36% | 40,715 |
| Apr 8, 2026 | 21,700.00 | 22,500.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2.80% | 30,207 |
| Apr 7, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.47% | 1,733 |
| Apr 6, 2026 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.39% | 17,192 |
| Apr 3, 2026 | 22,100.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.26% | 21,802 |
| Apr 2, 2026 | 22,100.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | -1.78% | 26,305 |
| Apr 1, 2026 | 22,400.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.32% | 44,739 |
| Mar 31, 2026 | 23,000.00 | 23,400.00 | 22,300.00 | 22,800.00 | 22,800.00 | - | 29,242 |
| Mar 30, 2026 | 21,900.00 | 23,300.00 | 21,600.00 | 22,800.00 | 22,800.00 | 5.56% | 87,228 |
| Mar 27, 2026 | 21,500.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 41,231 |
| Mar 26, 2026 | 21,600.00 | 21,800.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.92% | 20,531 |
| Mar 25, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 2.83% | 44,670 |