Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 13,600
-400 (-2.86%)
At close: Sep 25, 2026
HNX:BKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14,000.00 | 14,200.00 | 13,100.00 | 13,600.00 | 13,600.00 | -2.86% | 68,941 |
| Sep 24, 2026 | 14,700.00 | 15,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 46,762 |
| Sep 23, 2026 | 14,800.00 | 15,500.00 | 14,000.00 | 14,600.00 | 14,600.00 | 3.55% | 184,027 |
| Sep 22, 2026 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 9.30% | 113,438 |
| Sep 21, 2026 | 12,100.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 9.32% | 61,454 |
| Sep 18, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 8,475 |
| Sep 17, 2026 | 12,000.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | -3.25% | 22,416 |
| Sep 16, 2026 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 1.65% | 6,873 |
| Sep 15, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 12,677 |
| Sep 14, 2026 | 12,700.00 | 12,800.00 | 11,700.00 | 12,400.00 | 12,400.00 | -3.88% | 34,663 |
| Sep 11, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | -0.77% | 8,155 |
| Sep 10, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2.36% | 8,906 |
| Sep 9, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 5,021 |
| Sep 8, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 6,543 |
| Sep 7, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 1,500 |
| Sep 4, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 3,314 |
| Sep 3, 2026 | 12,300.00 | 13,000.00 | 12,000.00 | 12,800.00 | 12,800.00 | -0.78% | 9,157 |
| Aug 28, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 3,118 |
| Aug 27, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 10,005 |
| Aug 26, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 13,330 |
| Aug 25, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 26,130 |
| Aug 24, 2026 | 12,900.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 11,400 |
| Aug 21, 2026 | 12,600.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,700.00 | -4.51% | 9,341 |
| Aug 20, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 3,602 |
| Aug 19, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 12,800 |
| Aug 18, 2026 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 7,015 |
| Aug 17, 2026 | 13,500.00 | 13,800.00 | 12,300.00 | 13,300.00 | 13,300.00 | -2.21% | 10,213 |
| Aug 14, 2026 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 4,110 |
| Aug 13, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.73% | 19,349 |
| Aug 12, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 7,500 |
| Aug 11, 2026 | 13,700.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 5,580 |
| Aug 10, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 18,408 |
| Aug 7, 2026 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.78% | 15,153 |
| Aug 6, 2026 | 13,900.00 | 14,700.00 | 13,900.00 | 14,400.00 | 14,400.00 | 4.35% | 70,563 |
| Aug 5, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2.22% | 39,374 |
| Aug 4, 2026 | 13,500.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 15,406 |
| Aug 3, 2026 | 13,600.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,700.00 | 0.74% | 14,926 |
| Jul 31, 2026 | 14,300.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | -4.90% | 27,413 |
| Jul 30, 2026 | 14,500.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | 4.38% | 30,305 |
| Jul 29, 2026 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | - | 6,500 |
| Jul 28, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.14% | 12,027 |
| Jul 27, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 13,560 |
| Jul 24, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 12,941 |
| Jul 23, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.21% | 4,331 |
| Jul 21, 2026 | 13,755.38 | 13,755.38 | 13,289.09 | 13,599.95 | 13,599.95 | 1.16% | 6,038 |
| Jul 20, 2026 | 14,377.09 | 14,377.09 | 13,444.52 | 13,444.52 | 13,444.52 | -3.89% | 17,371 |
| Jul 17, 2026 | 14,143.95 | 14,765.66 | 13,988.52 | 13,988.52 | 13,988.52 | - | 4,658 |
| Jul 16, 2026 | 13,988.52 | 14,066.23 | 13,988.52 | 13,988.52 | 13,988.52 | - | 9,650 |
| Jul 15, 2026 | 14,454.80 | 14,454.80 | 13,988.52 | 13,988.52 | 13,988.52 | -3.23% | 12,103 |
| Jul 14, 2026 | 15,154.23 | 15,154.23 | 14,377.09 | 14,454.80 | 14,454.80 | 0.54% | 4,564 |