Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam
· Delayed Price · Currency is VND 21,400
-2,300 (-9.70%)
At close: Mar 9, 2026
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 28,500.00 | 29,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | -3.20% | 178,045 |
| Mar 2, 2026 | 26,300.00 | 28,100.00 | 25,100.00 | 28,100.00 | 28,100.00 | 9.77% | 288,047 |
| Feb 27, 2026 | 25,000.00 | 26,500.00 | 25,000.00 | 25,600.00 | 25,600.00 | 2.40% | 121,037 |
| Feb 26, 2026 | 24,900.00 | 25,700.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.81% | 87,002 |
| Feb 25, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.80% | 82,200 |
| Feb 24, 2026 | 26,000.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | - | 53,754 |
| Feb 23, 2026 | 24,200.00 | 26,300.00 | 24,200.00 | 25,000.00 | 25,000.00 | 3.31% | 50,422 |
| Feb 13, 2026 | 23,600.00 | 24,500.00 | 23,300.00 | 24,200.00 | 24,200.00 | 0.83% | 46,719 |
| Feb 12, 2026 | 23,900.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | 3.00% | 38,730 |
| Feb 11, 2026 | 23,500.00 | 23,900.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.75% | 62,107 |
| Feb 10, 2026 | 24,500.00 | 24,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | -3.78% | 87,473 |
| Feb 9, 2026 | 24,100.00 | 24,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.85% | 32,521 |
| Feb 6, 2026 | 25,000.00 | 25,000.00 | 22,900.00 | 23,600.00 | 23,600.00 | -6.72% | 171,033 |
| Feb 5, 2026 | 27,400.00 | 27,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | -7.33% | 143,356 |
| Feb 4, 2026 | 27,800.00 | 29,500.00 | 26,700.00 | 27,300.00 | 27,300.00 | 0.37% | 104,895 |
| Feb 3, 2026 | 28,700.00 | 30,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | -4.23% | 178,655 |
| Feb 2, 2026 | 30,800.00 | 31,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | -9.84% | 270,593 |
| Jan 30, 2026 | 32,000.00 | 32,800.00 | 30,000.00 | 31,500.00 | 31,500.00 | 5.35% | 449,963 |
| Jan 29, 2026 | 29,800.00 | 29,900.00 | 27,500.00 | 29,900.00 | 29,900.00 | 9.93% | 182,622 |
| Jan 28, 2026 | 25,000.00 | 27,200.00 | 25,000.00 | 27,200.00 | 27,200.00 | 9.68% | 311,679 |
| Jan 27, 2026 | 25,400.00 | 26,400.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2.90% | 120,246 |
| Jan 26, 2026 | 24,500.00 | 25,200.00 | 23,800.00 | 24,100.00 | 24,100.00 | 4.78% | 69,304 |
| Jan 23, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.95% | 36,901 |
| Jan 22, 2026 | 23,800.00 | 24,200.00 | 23,200.00 | 23,700.00 | 23,700.00 | -0.42% | 74,148 |
| Jan 21, 2026 | 24,700.00 | 25,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.64% | 49,699 |
| Jan 20, 2026 | 24,000.00 | 26,000.00 | 23,700.00 | 24,700.00 | 24,700.00 | 2.92% | 119,173 |
| Jan 19, 2026 | 23,900.00 | 25,300.00 | 23,200.00 | 24,000.00 | 24,000.00 | 0.42% | 72,473 |
| Jan 16, 2026 | 24,000.00 | 25,300.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 52,254 |
| Jan 15, 2026 | 24,900.00 | 25,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | -2.83% | 71,615 |
| Jan 14, 2026 | 24,000.00 | 25,500.00 | 24,000.00 | 24,700.00 | 24,700.00 | 6.47% | 152,268 |
| Jan 13, 2026 | 25,200.00 | 25,300.00 | 23,200.00 | 23,200.00 | 23,200.00 | -9.38% | 128,568 |
| Jan 12, 2026 | 26,800.00 | 26,800.00 | 24,400.00 | 25,600.00 | 25,600.00 | -0.39% | 68,962 |
| Jan 9, 2026 | 27,000.00 | 27,600.00 | 25,100.00 | 25,700.00 | 25,700.00 | 2.39% | 610,768 |
| Jan 8, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 9.61% | 49,037 |
| Jan 7, 2026 | 21,300.00 | 22,900.00 | 21,300.00 | 22,900.00 | 22,900.00 | 9.57% | 56,539 |
| Jan 6, 2026 | 20,800.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 43,205 |
| Jan 5, 2026 | 20,300.00 | 21,300.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1.96% | 48,969 |
| Dec 31, 2025 | 19,400.00 | 20,800.00 | 19,400.00 | 20,400.00 | 20,400.00 | 4.08% | 23,007 |
| Dec 30, 2025 | 19,200.00 | 19,900.00 | 19,200.00 | 19,600.00 | 19,600.00 | -1.51% | 4,484 |
| Dec 29, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,900.00 | - | 9,534 |
| Dec 26, 2025 | 19,900.00 | 20,000.00 | 19,000.00 | 19,900.00 | 19,900.00 | - | 13,394 |
| Dec 25, 2025 | 20,500.00 | 20,500.00 | 19,700.00 | 19,900.00 | 19,900.00 | -2.93% | 44,225 |
| Dec 24, 2025 | 20,100.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | - | 10,598 |
| Dec 23, 2025 | 20,800.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.44% | 10,815 |
| Dec 22, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 2.46% | 19,549 |
| Dec 19, 2025 | 20,400.00 | 20,500.00 | 19,800.00 | 20,300.00 | 20,300.00 | -0.49% | 24,500 |
| Dec 18, 2025 | 19,800.00 | 21,000.00 | 19,800.00 | 20,400.00 | 20,400.00 | - | 9,806 |
| Dec 17, 2025 | 20,600.00 | 21,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.97% | 8,667 |
| Dec 16, 2025 | 21,000.00 | 21,000.00 | 19,700.00 | 20,600.00 | 20,600.00 | -1.90% | 30,246 |
| Dec 15, 2025 | 21,500.00 | 21,500.00 | 19,600.00 | 21,000.00 | 21,000.00 | -2.33% | 22,900 |
| Dec 12, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 19,752 |
| Dec 11, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 10,348 |
| Dec 10, 2025 | 22,200.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 7,922 |
| Dec 9, 2025 | 22,700.00 | 22,800.00 | 22,000.00 | 22,200.00 | 22,200.00 | -2.20% | 22,433 |
| Dec 8, 2025 | 22,400.00 | 22,700.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.34% | 4,492 |
| Dec 5, 2025 | 22,300.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.75% | 29,883 |
| Dec 4, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 10,720 |
| Dec 3, 2025 | 22,300.00 | 23,500.00 | 22,200.00 | 23,100.00 | 23,100.00 | 2.67% | 41,422 |
| Dec 2, 2025 | 22,200.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.90% | 31,452 |
| Dec 1, 2025 | 22,200.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.33% | 15,566 |
| Nov 28, 2025 | 23,300.00 | 24,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.59% | 35,182 |
| Nov 27, 2025 | 22,700.00 | 24,000.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 27,520 |
| Nov 26, 2025 | 22,700.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.89% | 19,443 |
| Nov 25, 2025 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.36% | 9,485 |
| Nov 24, 2025 | 22,700.00 | 23,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.64% | 20,509 |
| Nov 21, 2025 | 22,600.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 24,010 |
| Nov 20, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.44% | 23,738 |
| Nov 19, 2025 | 23,700.00 | 23,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.73% | 11,966 |
| Nov 18, 2025 | 23,100.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | -0.86% | 24,004 |
| Nov 17, 2025 | 23,800.00 | 23,800.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.64% | 49,057 |
| Nov 14, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.30% | 42,800 |
| Nov 13, 2025 | 23,300.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 11,584 |
| Nov 12, 2025 | 23,000.00 | 23,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 3.10% | 19,300 |
| Nov 11, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 34,194 |
| Nov 10, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.30% | 18,611 |
| Nov 7, 2025 | 24,200.00 | 24,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.95% | 43,450 |
| Nov 6, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | - | 28,065 |
| Nov 5, 2025 | 24,600.00 | 24,600.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.47% | 30,810 |
| Nov 4, 2025 | 24,900.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | -2.80% | 47,720 |
| Nov 3, 2025 | 24,500.00 | 26,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.04% | 94,543 |
| Oct 31, 2025 | 24,700.00 | 26,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 2.51% | 67,037 |
| Oct 30, 2025 | 24,500.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,900.00 | -1.65% | 28,449 |
| Oct 29, 2025 | 24,500.00 | 25,000.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 53,434 |
| Oct 28, 2025 | 24,000.00 | 24,500.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.08% | 56,470 |
| Oct 27, 2025 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.42% | 13,946 |
| Oct 24, 2025 | 24,100.00 | 24,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 19,429 |
| Oct 23, 2025 | 24,000.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.41% | 34,199 |
| Oct 22, 2025 | 24,300.00 | 24,300.00 | 23,300.00 | 24,200.00 | 24,200.00 | - | 65,885 |
| Oct 21, 2025 | 25,000.00 | 25,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | -3.20% | 97,108 |
| Oct 20, 2025 | 26,000.00 | 28,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | -4.21% | 119,230 |
| Oct 17, 2025 | 26,000.00 | 26,900.00 | 24,600.00 | 26,100.00 | 26,100.00 | 6.53% | 147,157 |
| Oct 16, 2025 | 24,600.00 | 25,300.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.41% | 36,244 |
| Oct 15, 2025 | 25,400.00 | 26,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | -3.15% | 69,976 |
| Oct 14, 2025 | 29,000.00 | 29,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | -4.15% | 163,400 |
| Oct 13, 2025 | 25,100.00 | 26,500.00 | 25,000.00 | 26,500.00 | 26,500.00 | 9.96% | 86,076 |
| Oct 10, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 24,100.00 | 24,100.00 | - | 73,957 |