BacKan Mineral Joint Stock Corp (BKC)

BKC
🏛️ Vietnam →
29,500.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 8,200.00 8,300.00 8,100.00 8,300.00 0.0M
2021-12-30 8,000.00 8,200.00 8,000.00 8,100.00 0.0M
2021-12-29 7,800.00 8,000.00 7,800.00 8,000.00 0.0M
2021-12-28 8,000.00 8,100.00 7,900.00 7,900.00 0.0M
2021-12-27 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2021-12-24 8,100.00 8,100.00 7,900.00 8,000.00 0.0M
2021-12-23 7,800.00 8,100.00 7,700.00 8,100.00 0.0M
2021-12-22 7,800.00 8,200.00 7,600.00 7,900.00 0.0M
2021-12-21 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2021-12-20 8,000.00 8,000.00 7,800.00 7,900.00 0.0M
2021-12-17 8,100.00 8,100.00 7,900.00 7,900.00 0.0M
2021-12-16 8,000.00 8,000.00 7,800.00 8,000.00 0.0M
2021-12-15 7,800.00 8,000.00 7,800.00 8,000.00 0.0M
2021-12-14 7,900.00 8,100.00 7,600.00 7,800.00 0.0M
2021-12-13 8,100.00 8,100.00 7,700.00 7,900.00 0.0M
2021-12-10 8,100.00 8,100.00 7,600.00 8,100.00 0.0M
2021-12-09 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2021-12-08 8,100.00 8,400.00 8,100.00 8,400.00 0.0M
2021-12-07 8,000.00 8,000.00 7,800.00 8,000.00 0.0M
2021-12-06 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2021-12-03 8,400.00 8,400.00 8,200.00 8,300.00 0.0M
2021-12-02 8,100.00 8,400.00 7,700.00 8,400.00 0.0M
2021-12-01 8,100.00 8,100.00 7,900.00 8,100.00 0.0M
2021-11-30 8,200.00 8,200.00 7,600.00 8,100.00 0.0M
2021-11-29 8,300.00 8,300.00 8,000.00 8,200.00 0.0M
2021-11-26 8,500.00 8,500.00 8,400.00 8,400.00 0.0M
2021-11-25 8,300.00 8,600.00 8,300.00 8,500.00 0.0M
2021-11-24 8,100.00 8,200.00 8,000.00 8,200.00 0.0M
2021-11-23 8,200.00 8,200.00 7,600.00 8,000.00 0.0M
2021-11-22 8,700.00 8,700.00 8,200.00 8,200.00 0.0M
2021-11-19 8,700.00 8,900.00 8,500.00 8,600.00 0.0M
2021-11-18 8,900.00 8,900.00 8,500.00 8,700.00 0.0M
2021-11-17 9,300.00 9,400.00 8,600.00 9,000.00 0.0M
2021-11-16 9,100.00 9,400.00 9,000.00 9,300.00 0.0M
2021-11-15 9,000.00 9,100.00 8,600.00 9,100.00 0.0M
2021-11-12 8,600.00 9,100.00 8,600.00 9,000.00 0.0M
2021-11-11 8,400.00 8,500.00 8,300.00 8,500.00 0.0M
2021-11-10 8,200.00 8,300.00 8,200.00 8,300.00 0.0M
2021-11-09 8,400.00 8,400.00 8,100.00 8,200.00 0.0M
2021-11-08 8,300.00 8,400.00 8,300.00 8,300.00 0.0M
2021-11-05 8,200.00 8,200.00 8,200.00 8,200.00 0.0M
2021-11-04 8,200.00 8,400.00 8,200.00 8,400.00 0.0M
2021-11-03 8,200.00 8,400.00 8,200.00 8,300.00 0.0M
2021-11-02 8,300.00 8,300.00 8,100.00 8,100.00 0.0M
2021-11-01 8,300.00 8,400.00 8,300.00 8,300.00 0.0M
2021-10-29 8,300.00 8,500.00 8,300.00 8,400.00 0.0M
2021-10-28 8,300.00 8,300.00 8,200.00 8,300.00 0.0M
2021-10-27 8,300.00 8,300.00 8,200.00 8,300.00 0.0M
2021-10-26 8,200.00 8,500.00 8,200.00 8,500.00 0.0M
2021-10-25 8,600.00 8,600.00 8,200.00 8,200.00 0.0M
2021-10-22 9,000.00 9,000.00 8,400.00 8,600.00 0.0M
2021-10-21 8,600.00 9,300.00 8,600.00 9,100.00 0.0M
2021-10-20 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-10-19 8,600.00 9,400.00 8,600.00 8,900.00 0.0M
2021-10-18 8,600.00 8,600.00 8,500.00 8,600.00 0.0M
2021-10-15 8,200.00 8,400.00 8,200.00 8,300.00 0.0M
2021-10-14 8,500.00 8,500.00 8,200.00 8,200.00 0.0M
2021-10-13 8,700.00 8,700.00 8,300.00 8,300.00 0.0M
2021-10-12 8,100.00 8,700.00 8,100.00 8,600.00 0.0M
2021-10-11 7,900.00 8,600.00 7,900.00 8,400.00 0.0M
2021-10-08 8,400.00 8,700.00 8,200.00 8,700.00 0.0M
2021-10-07 8,900.00 8,900.00 7,800.00 8,800.00 0.0M
2021-10-06 8,000.00 8,300.00 8,000.00 8,300.00 0.0M
2021-10-05 8,400.00 9,000.00 8,300.00 8,300.00 0.0M
2021-10-04 9,000.00 9,300.00 9,000.00 9,200.00 0.0M
2021-10-01 9,100.00 9,100.00 8,300.00 9,000.00 0.0M
2021-09-30 7,900.00 8,300.00 7,800.00 8,300.00 0.0M
2021-09-29 6,600.00 7,800.00 6,600.00 7,600.00 0.0M
2021-09-28 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2021-09-27 8,700.00 8,700.00 7,900.00 7,900.00 0.0M
2021-09-24 10,500.00 10,500.00 8,700.00 8,700.00 0.0M
2021-09-23 9,600.00 9,600.00 9,400.00 9,600.00 0.0M
2021-09-22 8,800.00 8,800.00 8,800.00 8,800.00 0.0M
2021-09-21 6,800.00 8,000.00 6,700.00 8,000.00 0.0M
2021-09-20 6,800.00 7,300.00 6,600.00 7,300.00 0.0M
2021-09-17 6,200.00 6,700.00 6,100.00 6,700.00 0.0M
2021-09-16 6,100.00 6,200.00 5,500.00 6,100.00 0.0M
2021-09-15 6,200.00 6,200.00 5,700.00 6,100.00 0.0M
2021-09-14 5,700.00 6,300.00 5,600.00 6,200.00 0.0M
2021-09-13 5,900.00 6,000.00 5,900.00 5,900.00 0.0M
2021-09-10 5,100.00 6,000.00 5,100.00 6,000.00 0.0M
2021-09-09 5,300.00 5,800.00 5,100.00 5,500.00 0.0M
2021-09-08 5,000.00 6,000.00 5,000.00 5,300.00 0.0M
2021-09-07 5,300.00 5,600.00 5,300.00 5,500.00 0.0M
2021-09-06 4,900.00 5,300.00 4,900.00 5,300.00 0.0M
2021-09-01 4,800.00 4,900.00 4,800.00 4,900.00 0.0M
2021-08-31 4,800.00 4,900.00 4,700.00 4,900.00 0.0M
2021-08-30 4,800.00 4,800.00 4,700.00 4,800.00 0.0M
2021-08-26 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-08-25 4,800.00 5,100.00 4,800.00 4,900.00 0.0M
2021-08-24 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-08-23 4,700.00 4,800.00 4,700.00 4,800.00 0.0M
2021-08-20 4,700.00 5,100.00 4,700.00 4,800.00 0.0M
2021-08-18 5,000.00 5,100.00 5,000.00 5,100.00 0.0M
2021-08-17 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2021-08-16 4,900.00 5,000.00 4,900.00 4,900.00 0.0M
2021-08-13 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-08-12 5,000.00 5,100.00 5,000.00 5,100.00 0.0M
2021-08-11 5,000.00 5,000.00 4,900.00 4,900.00 0.0M
2021-08-10 4,700.00 4,900.00 4,700.00 4,900.00 0.0M
2021-08-09 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-08-06 4,700.00 4,800.00 4,700.00 4,700.00 0.0M
2021-08-05 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-08-04 4,700.00 4,800.00 4,700.00 4,800.00 0.0M
2021-08-03 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-08-02 4,500.00 4,700.00 4,500.00 4,600.00 0.0M
2021-07-30 4,700.00 4,700.00 4,600.00 4,600.00 0.0M
2021-07-27 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2021-07-26 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2021-07-22 4,900.00 5,200.00 4,900.00 5,200.00 0.0M
2021-07-21 4,900.00 5,300.00 4,900.00 5,000.00 0.0M
2021-07-19 5,000.00 5,400.00 5,000.00 5,400.00 0.0M
2021-07-16 5,000.00 5,500.00 5,000.00 5,500.00 0.0M
2021-07-15 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-07-14 5,000.00 5,300.00 5,000.00 5,300.00 0.0M
2021-07-13 4,900.00 5,400.00 4,900.00 5,400.00 0.0M
2021-07-09 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-07-08 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-07-07 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-06 5,300.00 5,400.00 5,300.00 5,400.00 0.0M
2021-07-05 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-07-02 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-07-01 5,300.00 5,300.00 5,100.00 5,100.00 0.0M
2021-06-30 5,400.00 5,400.00 5,100.00 5,400.00 0.0M
2021-06-29 5,500.00 5,700.00 5,300.00 5,500.00 0.0M
2021-06-28 5,500.00 5,800.00 5,500.00 5,800.00 0.0M
2021-06-25 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-06-24 5,400.00 5,600.00 5,400.00 5,600.00 0.0M
2021-06-23 5,400.00 5,500.00 5,100.00 5,100.00 0.0M
2021-06-22 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-06-21 5,400.00 5,400.00 5,300.00 5,300.00 0.0M
2021-06-18 5,400.00 5,400.00 5,200.00 5,200.00 0.0M
2021-06-17 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-06-16 5,100.00 5,200.00 5,000.00 5,200.00 0.0M
2021-06-14 5,000.00 5,300.00 5,000.00 5,300.00 0.0M
2021-06-11 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2021-06-10 5,100.00 5,100.00 5,000.00 5,000.00 0.0M
2021-06-09 5,200.00 5,200.00 5,100.00 5,100.00 0.0M
2021-06-08 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-06-07 5,400.00 5,400.00 5,200.00 5,200.00 0.0M
2021-06-04 5,400.00 5,400.00 5,100.00 5,400.00 0.0M
2021-06-03 5,000.00 5,500.00 5,000.00 5,500.00 0.0M
2021-06-02 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-06-01 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-05-31 5,000.00 5,400.00 4,900.00 5,000.00 0.0M
2021-05-28 5,000.00 5,400.00 5,000.00 5,400.00 0.0M
2021-05-27 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-05-25 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-05-24 5,500.00 5,600.00 5,500.00 5,600.00 0.0M
2021-05-21 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-05-18 5,700.00 5,700.00 5,700.00 5,700.00 0.0M
2021-05-17 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2021-05-14 5,500.00 5,700.00 5,400.00 5,600.00 0.0M
2021-05-13 5,700.00 5,700.00 5,500.00 5,500.00 0.0M
2021-05-12 5,200.00 5,400.00 5,200.00 5,400.00 0.0M
2021-05-11 5,600.00 5,600.00 5,100.00 5,200.00 0.0M
2021-05-10 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-05-07 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-04-23 6,200.00 6,200.00 6,000.00 6,000.00 0.0M
2021-04-19 5,700.00 6,200.00 5,600.00 6,200.00 0.0M
2021-04-15 6,300.00 6,300.00 6,200.00 6,200.00 0.0M
2021-04-14 6,300.00 6,300.00 6,300.00 6,300.00 0.0M
2021-04-13 6,700.00 6,700.00 6,100.00 6,600.00 0.0M
2021-04-12 6,100.00 6,700.00 6,100.00 6,700.00 0.0M
2021-04-09 6,000.00 6,100.00 6,000.00 6,100.00 0.0M
2021-04-08 5,500.00 5,900.00 5,500.00 5,900.00 0.0M
2021-04-07 5,600.00 5,600.00 5,500.00 5,500.00 0.0M
2021-04-06 5,700.00 5,700.00 5,500.00 5,600.00 0.0M
2021-04-05 5,400.00 5,700.00 5,400.00 5,600.00 0.0M
2021-04-02 5,400.00 5,400.00 5,000.00 5,400.00 0.0M
2021-04-01 5,300.00 5,500.00 5,300.00 5,400.00 0.0M
2021-03-31 5,200.00 5,300.00 5,100.00 5,300.00 0.0M
2021-03-30 5,000.00 5,400.00 5,000.00 5,400.00 0.0M
2021-03-26 5,000.00 5,400.00 5,000.00 5,400.00 0.0M
2021-03-25 5,500.00 5,500.00 5,400.00 5,400.00 0.0M
2021-03-24 5,000.00 5,500.00 5,000.00 5,400.00 0.0M
2021-03-23 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2021-03-22 5,000.00 5,300.00 5,000.00 5,300.00 0.0M
2021-03-18 5,400.00 5,500.00 5,400.00 5,400.00 0.0M
2021-03-17 5,200.00 5,400.00 5,200.00 5,400.00 0.0M
2021-03-16 5,200.00 5,200.00 5,000.00 5,200.00 0.0M
2021-03-15 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-03-12 5,000.00 5,300.00 5,000.00 5,200.00 0.0M
2021-03-11 5,000.00 5,300.00 5,000.00 5,300.00 0.0M
2021-03-10 5,500.00 5,500.00 5,400.00 5,400.00 0.0M
2021-03-09 5,200.00 5,500.00 5,200.00 5,500.00 0.0M
2021-03-08 5,100.00 5,400.00 5,100.00 5,200.00 0.0M
2021-03-05 5,400.00 5,600.00 5,400.00 5,600.00 0.0M
2021-03-03 5,500.00 5,900.00 5,100.00 5,900.00 0.0M
2021-03-02 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-03-01 5,600.00 5,600.00 5,600.00 5,600.00 0.0M
2021-02-26 5,800.00 5,800.00 5,600.00 5,600.00 0.0M
2021-02-25 5,600.00 5,600.00 5,300.00 5,600.00 0.0M
2021-02-24 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-02-23 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2021-02-19 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-02-17 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-02-09 4,600.00 5,000.00 4,600.00 5,000.00 0.0M
2021-02-03 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-02-02 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-02-01 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-01-29 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-01-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-01-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-01-26 5,000.00 5,500.00 5,000.00 5,500.00 0.0M
2021-01-25 6,100.00 6,100.00 5,500.00 5,500.00 0.0M
2021-01-22 6,700.00 6,700.00 6,100.00 6,100.00 0.0M
2021-01-21 7,100.00 7,100.00 6,400.00 6,700.00 0.0M
2021-01-20 7,200.00 7,200.00 7,100.00 7,100.00 0.0M
2021-01-19 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2021-01-18 6,000.00 6,000.00 5,600.00 6,000.00 0.0M
2021-01-15 5,000.00 5,500.00 5,000.00 5,500.00 0.0M
2021-01-14 4,800.00 5,000.00 4,800.00 5,000.00 0.0M
2021-01-13 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-01-12 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-01-11 4,700.00 4,700.00 4,600.00 4,600.00 0.0M
2021-01-08 4,900.00 4,900.00 4,700.00 4,700.00 0.0M
2021-01-06 5,100.00 5,100.00 4,700.00 4,700.00 0.0M
2021-01-05 5,100.00 5,100.00 5,100.00 5,100.00 0.0M