Bac Kan Mineral Joint Stock Corporation (HNX:BKC)
Vietnam
· Delayed Price · Currency is VND 21,400
+600 (2.88%)
At close: Apr 28, 2026
HNX:BKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |