Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam
· Delayed Price · Currency is VND 22,400
-400 (-1.75%)
At close: Dec 5, 2025
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 24,200.00 | 24,600.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 48,161 |
| Oct 8, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.69% | 56,782 |
| Oct 7, 2025 | 23,100.00 | 24,900.00 | 22,000.00 | 23,700.00 | 23,700.00 | -2.87% | 25,675 |
| Oct 6, 2025 | 23,500.00 | 25,100.00 | 22,100.00 | 24,400.00 | 24,400.00 | 3.83% | 50,279 |
| Oct 3, 2025 | 25,300.00 | 25,300.00 | 22,800.00 | 23,500.00 | 23,500.00 | -7.11% | 70,208 |
| Oct 2, 2025 | 26,000.00 | 26,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -2.69% | 61,954 |
| Oct 1, 2025 | 27,100.00 | 27,100.00 | 25,600.00 | 26,000.00 | 26,000.00 | -8.45% | 217,480 |
| Sep 30, 2025 | 29,500.00 | 29,500.00 | 27,600.00 | 28,400.00 | 28,400.00 | -3.73% | 39,305 |
| Sep 29, 2025 | 30,500.00 | 30,500.00 | 28,500.00 | 29,500.00 | 29,500.00 | 6.12% | 111,416 |
| Sep 26, 2025 | 25,700.00 | 27,800.00 | 25,700.00 | 27,800.00 | 27,800.00 | 9.88% | 39,832 |
| Sep 25, 2025 | 25,200.00 | 25,500.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.78% | 11,084 |
| Sep 24, 2025 | 25,500.00 | 25,500.00 | 24,200.00 | 25,500.00 | 25,500.00 | -0.39% | 19,553 |
| Sep 23, 2025 | 26,600.00 | 26,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | -4.12% | 16,735 |
| Sep 22, 2025 | 26,700.00 | 26,900.00 | 26,000.00 | 26,700.00 | 26,700.00 | - | 21,469 |
| Sep 19, 2025 | 26,200.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,700.00 | - | 6,220 |
| Sep 18, 2025 | 28,000.00 | 28,000.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.74% | 13,813 |
| Sep 17, 2025 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.74% | 6,142 |
| Sep 16, 2025 | 28,600.00 | 28,600.00 | 27,000.00 | 27,100.00 | 27,100.00 | - | 12,935 |
| Sep 15, 2025 | 25,800.00 | 27,500.00 | 25,800.00 | 27,100.00 | 27,100.00 | 0.74% | 12,200 |
| Sep 12, 2025 | 27,100.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 14,937 |
| Sep 11, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 6,500 |
| Sep 10, 2025 | 26,700.00 | 27,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.37% | 16,271 |
| Sep 9, 2025 | 26,200.00 | 28,700.00 | 26,200.00 | 26,900.00 | 26,900.00 | -0.37% | 9,100 |
| Sep 8, 2025 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -4.26% | 21,985 |
| Sep 5, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.35% | 22,684 |
| Sep 4, 2025 | 27,700.00 | 29,000.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.17% | 29,453 |
| Sep 3, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.73% | 16,299 |
| Aug 29, 2025 | 28,100.00 | 28,100.00 | 27,200.00 | 27,500.00 | 27,500.00 | -2.14% | 27,594 |
| Aug 28, 2025 | 27,800.00 | 28,500.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.36% | 21,826 |
| Aug 27, 2025 | 26,800.00 | 28,300.00 | 26,800.00 | 28,000.00 | 28,000.00 | 4.48% | 60,082 |
| Aug 26, 2025 | 26,900.00 | 28,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 24,577 |
| Aug 25, 2025 | 27,200.00 | 28,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 18,404 |
| Aug 22, 2025 | 28,100.00 | 28,200.00 | 26,000.00 | 27,000.00 | 27,000.00 | -4.59% | 62,582 |
| Aug 21, 2025 | 29,600.00 | 30,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | -4.39% | 55,468 |
| Aug 20, 2025 | 30,000.00 | 30,000.00 | 27,500.00 | 29,600.00 | 29,600.00 | -1.66% | 69,929 |
| Aug 19, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.90% | 64,430 |
| Aug 18, 2025 | 30,500.00 | 31,500.00 | 30,300.00 | 31,000.00 | 31,000.00 | 0.32% | 21,433 |
| Aug 15, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,900.00 | 30,900.00 | -0.32% | 54,115 |
| Aug 14, 2025 | 32,400.00 | 32,500.00 | 30,100.00 | 31,000.00 | 31,000.00 | -4.32% | 129,462 |
| Aug 13, 2025 | 34,900.00 | 34,900.00 | 31,500.00 | 32,400.00 | 32,400.00 | -4.14% | 116,985 |
| Aug 12, 2025 | 34,900.00 | 34,900.00 | 32,800.00 | 33,800.00 | 33,800.00 | -3.15% | 124,204 |
| Aug 11, 2025 | 36,500.00 | 36,900.00 | 33,800.00 | 34,900.00 | 34,900.00 | 3.87% | 257,576 |
| Aug 8, 2025 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 9.80% | 61,764 |
| Aug 7, 2025 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 30,600.00 | 9.68% | 24,060 |
| Aug 6, 2025 | 29,700.00 | 29,700.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.46% | 351,744 |
| Aug 5, 2025 | 29,500.00 | 29,700.00 | 28,000.00 | 28,900.00 | 28,900.00 | 7.04% | 358,784 |
| Aug 4, 2025 | 25,500.00 | 27,000.00 | 25,400.00 | 27,000.00 | 27,000.00 | 9.98% | 277,972 |
| Aug 1, 2025 | 24,550.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | - | 108,740 |
| Jul 31, 2025 | 25,550.00 | 25,550.00 | 24,500.00 | 24,550.00 | 24,550.00 | -3.73% | 105,468 |
| Jul 30, 2025 | 24,400.00 | 25,500.00 | 24,250.00 | 25,500.00 | 25,500.00 | 5.37% | 106,448 |
| Jul 29, 2025 | 25,650.00 | 27,300.00 | 24,200.00 | 24,200.00 | 24,200.00 | -5.47% | 278,064 |
| Jul 28, 2025 | 25,000.00 | 25,900.00 | 24,950.00 | 25,600.00 | 25,600.00 | 8.70% | 221,130 |
| Jul 25, 2025 | 23,500.00 | 24,500.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.42% | 172,880 |
| Jul 24, 2025 | 25,350.00 | 25,500.00 | 23,000.00 | 23,650.00 | 23,650.00 | -6.71% | 226,562 |
| Jul 23, 2025 | 27,500.00 | 27,900.00 | 24,750.00 | 25,350.00 | 25,350.00 | -0.20% | 412,996 |
| Jul 22, 2025 | 24,950.00 | 25,400.00 | 24,750.00 | 25,400.00 | 25,400.00 | 9.96% | 76,042 |
| Jul 21, 2025 | 21,500.00 | 23,100.00 | 21,500.00 | 23,100.00 | 23,100.00 | 10.00% | 243,434 |
| Jul 18, 2025 | 20,550.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | 3.19% | 134,240 |
| Jul 17, 2025 | 20,000.00 | 20,450.00 | 19,900.00 | 20,350.00 | 20,350.00 | 1.75% | 74,026 |