Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 20,800
-300 (-1.42%)
At close: May 18, 2026
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 21,000.00 | 22,000.00 | 21,000.00 | 21,200.00 | 21,200.00 | 3.41% | 17,213 |
| Mar 23, 2026 | 22,000.00 | 22,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -6.39% | 33,055 |
| Mar 20, 2026 | 22,500.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.45% | 34,770 |
| Mar 19, 2026 | 22,100.00 | 22,700.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 48,043 |
| Mar 18, 2026 | 22,700.00 | 22,900.00 | 22,100.00 | 22,300.00 | 22,300.00 | -1.76% | 35,489 |
| Mar 17, 2026 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.44% | 34,915 |
| Mar 16, 2026 | 22,700.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 0.44% | 43,956 |
| Mar 13, 2026 | 22,800.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.44% | 50,220 |
| Mar 12, 2026 | 22,900.00 | 23,200.00 | 21,800.00 | 22,800.00 | 22,800.00 | - | 65,585 |
| Mar 11, 2026 | 22,400.00 | 23,500.00 | 22,100.00 | 22,800.00 | 22,800.00 | 1.79% | 65,530 |
| Mar 10, 2026 | 21,400.00 | 22,900.00 | 21,300.00 | 22,400.00 | 22,400.00 | 4.67% | 73,928 |
| Mar 9, 2026 | 23,800.00 | 23,800.00 | 21,400.00 | 21,400.00 | 21,400.00 | -9.70% | 158,497 |
| Mar 6, 2026 | 23,900.00 | 24,600.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.25% | 59,445 |
| Mar 5, 2026 | 24,700.00 | 25,800.00 | 23,500.00 | 24,000.00 | 24,000.00 | -2.04% | 93,073 |
| Mar 4, 2026 | 27,000.00 | 27,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -9.93% | 212,896 |