Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam · Delayed Price · Currency is VND 12,800
0.00 (0.00%)
At close: Sep 4, 2026
HNX:BKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 14,998.80 | 14,998.80 | 14,377.09 | 14,377.09 | 14,377.09 | -5.13% | 29,467 |
| Jul 10, 2026 | 15,154.23 | 15,154.23 | 15,076.52 | 15,154.23 | 15,154.23 | - | 1,241 |
| Jul 9, 2026 | 15,154.23 | 15,154.23 | 14,921.09 | 15,154.23 | 15,154.23 | - | 4,377 |
| Jul 8, 2026 | 15,309.66 | 15,542.80 | 15,154.23 | 15,154.23 | 15,154.23 | -2.01% | 13,125 |
| Jul 7, 2026 | 15,542.80 | 15,542.80 | 15,387.37 | 15,465.09 | 15,465.09 | -0.50% | 9,393 |
| Jul 6, 2026 | 15,542.80 | 15,542.80 | 15,154.23 | 15,542.80 | 15,542.80 | - | 4,633 |
| Jul 3, 2026 | 15,387.37 | 15,542.80 | 15,309.66 | 15,542.80 | 15,542.80 | 0.50% | 3,572 |
| Jul 2, 2026 | 15,387.37 | 15,465.09 | 15,309.66 | 15,465.09 | 15,465.09 | -1.00% | 1,672 |
| Jul 1, 2026 | 15,309.66 | 15,931.37 | 15,309.66 | 15,620.51 | 15,620.51 | 1.01% | 9,496 |
| Jun 30, 2026 | 15,465.09 | 15,465.09 | 15,309.66 | 15,465.09 | 15,465.09 | - | 1,734 |
| Jun 29, 2026 | 14,921.09 | 15,465.09 | 14,921.09 | 15,465.09 | 15,465.09 | 0.51% | 3,891 |
| Jun 26, 2026 | 15,465.09 | 15,465.09 | 15,231.94 | 15,387.37 | 15,387.37 | 1.02% | 7,241 |
| Jun 25, 2026 | 15,620.51 | 15,620.51 | 15,231.94 | 15,231.94 | 15,231.94 | - | 1,820 |
| Jun 24, 2026 | 15,542.80 | 15,542.80 | 15,154.23 | 15,231.94 | 15,231.94 | -2.00% | 5,234 |
| Jun 23, 2026 | 15,542.80 | 15,698.23 | 15,542.80 | 15,542.80 | 15,542.80 | -0.99% | 14,000 |