Skip to main content
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,940.00
-50.00 (-1.67%)
At close: Dec 5, 2025

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,990.003,000.002,940.002,940.002,940.00-1.67%54,890
Dec 4, 20252,930.003,030.002,800.002,990.002,990.002.05%726,251
Dec 3, 20252,950.002,950.002,850.002,930.002,930.00-0.68%67,456
Dec 2, 20252,950.002,950.002,910.002,950.002,950.000.34%1,067,358
Dec 1, 20252,910.002,950.002,890.002,940.002,940.001.73%103,796
Nov 28, 20252,950.002,950.002,880.002,890.002,890.00-2.03%33,777
Nov 27, 20253,090.003,090.002,890.002,950.002,950.001.37%84,722
Nov 26, 20252,880.002,920.002,850.002,910.002,910.000.34%216,151
Nov 25, 20252,860.002,910.002,840.002,900.002,900.001.40%60,578
Nov 24, 20252,820.002,860.002,820.002,860.002,860.00-27,967
Nov 21, 20252,900.002,940.002,850.002,860.002,860.00-1.38%44,304
Nov 20, 20252,930.002,960.002,880.002,900.002,900.00-1.02%107,578
Nov 19, 20252,930.002,950.002,880.002,930.002,930.00-0.34%59,049
Nov 18, 20252,890.002,950.002,880.002,940.002,940.002.08%89,249
Nov 17, 20252,890.002,890.002,850.002,880.002,880.000.70%99,563
Nov 14, 20252,880.002,880.002,830.002,860.002,860.00-0.35%77,141
Nov 13, 20252,820.002,890.002,810.002,870.002,870.001.77%161,341
Nov 12, 20252,820.002,900.002,810.002,820.002,820.00-189,549
Nov 11, 20252,820.002,820.002,800.002,820.002,820.00-0.70%81,321
Nov 10, 20252,890.002,890.002,810.002,840.002,840.00-1.73%85,709
Nov 7, 20252,870.002,930.002,810.002,890.002,890.000.35%25,676
Nov 6, 20252,950.002,950.002,870.002,880.002,880.00-1.37%75,803
Nov 5, 20252,890.002,930.002,870.002,920.002,920.001.04%21,020
Nov 4, 20252,910.002,910.002,800.002,890.002,890.00-0.69%61,530
Nov 3, 20252,940.002,940.002,890.002,910.002,910.00-178,224
Oct 31, 20252,910.002,940.002,900.002,910.002,910.00-24,610
Oct 30, 20253,030.003,050.002,860.002,910.002,910.00-3.64%147,748
Oct 29, 20253,050.003,070.003,000.003,020.003,020.00-0.33%128,479
Oct 28, 20252,860.003,030.002,830.003,030.003,030.006.69%344,752
Oct 27, 20252,850.002,880.002,840.002,840.002,840.00-47,187
Oct 24, 20252,920.002,920.002,800.002,840.002,840.00-1.39%86,518
Oct 23, 20252,800.002,880.002,800.002,880.002,880.002.13%85,841
Oct 22, 20252,830.002,830.002,790.002,820.002,820.000.36%55,432
Oct 21, 20252,800.002,840.002,760.002,810.002,810.000.36%76,729
Oct 20, 20252,900.002,940.002,800.002,800.002,800.00-5.08%259,118
Oct 17, 20253,030.003,030.002,870.002,950.002,950.00-0.67%250,546
Oct 16, 20253,050.003,050.002,960.002,970.002,970.00-0.67%97,135
Oct 15, 20253,010.003,060.002,950.002,990.002,990.000.67%23,119
Oct 14, 20253,060.003,060.002,970.002,970.002,970.00-2.62%245,183
Oct 13, 20253,050.003,080.002,990.003,050.003,050.00-1.29%195,735
Oct 10, 20253,100.003,120.003,050.003,090.003,090.00-0.32%8,625,979
Oct 9, 20253,100.003,130.003,070.003,100.003,100.000.65%71,739
Oct 8, 20253,100.003,150.003,080.003,080.003,080.00-0.32%70,090
Oct 7, 20253,170.003,170.003,050.003,090.003,090.000.32%270,802
Oct 6, 20253,050.003,100.003,040.003,080.003,080.00-0.65%779,949
Oct 3, 20253,090.003,100.003,030.003,100.003,100.000.65%57,053
Oct 2, 20253,160.003,170.003,080.003,080.003,080.00-2.53%108,783
Oct 1, 20253,100.003,160.003,030.003,160.003,160.001.94%83,728
Sep 30, 20253,070.003,100.003,020.003,100.003,100.000.98%152,472
Sep 29, 20253,130.003,130.003,030.003,070.003,070.00-1.92%295,943
Sep 26, 20253,150.003,270.003,100.003,130.003,130.00-1.26%227,706
Sep 25, 20253,290.003,290.003,170.003,170.003,170.00-3.65%268,333
Sep 24, 20253,420.003,480.003,190.003,290.003,290.00-3.80%823,175
Sep 23, 20253,480.003,480.003,300.003,420.003,420.002.40%544,044
Sep 22, 20253,460.003,560.003,300.003,340.003,340.00-3.19%722,789
Sep 19, 20253,340.003,500.003,340.003,450.003,450.003.60%384,396
Sep 18, 20253,530.003,550.003,330.003,330.003,330.000.30%1,341,284
Sep 17, 20253,110.003,320.003,100.003,320.003,320.006.75%598,906
Sep 16, 20253,020.003,150.003,010.003,110.003,110.003.67%389,622
Sep 15, 20252,990.003,010.002,950.003,000.003,000.000.33%271,865
Sep 12, 20252,950.003,020.002,950.002,990.002,990.001.36%117,166
Sep 11, 20252,960.002,970.002,920.002,950.002,950.00-1.67%120,779
Sep 10, 20252,970.003,000.002,970.003,000.003,000.000.67%33,426
Sep 9, 20252,980.003,010.002,980.002,980.002,980.00-44,887
Sep 8, 20253,020.003,040.002,980.002,980.002,980.00-1.32%205,504
Sep 5, 20253,060.003,060.003,020.003,020.003,020.00-1.31%138,047
Sep 4, 20253,050.003,060.003,010.003,060.003,060.001.66%126,385
Sep 3, 20253,010.003,040.003,010.003,010.003,010.00-74,523
Aug 29, 20252,990.003,060.002,990.003,010.003,010.000.67%94,884
Aug 28, 20253,000.003,000.002,970.002,990.002,990.00-0.33%55,280
Aug 27, 20253,000.003,010.002,970.003,000.003,000.000.33%91,981
Aug 26, 20252,940.003,000.002,910.002,990.002,990.001.36%150,875
Aug 25, 20252,970.003,010.002,950.002,950.002,950.00-81,034
Aug 22, 20253,040.003,040.002,950.002,950.002,950.00-2.32%160,948
Aug 21, 20253,060.003,060.003,000.003,020.003,020.00-0.98%80,570
Aug 20, 20253,100.003,100.003,020.003,050.003,050.00-1.61%75,180
Aug 19, 20253,050.003,100.003,010.003,100.003,100.001.97%181,387
Aug 18, 20253,040.003,070.002,990.003,040.003,040.00-121,126
Aug 15, 20253,070.003,080.003,030.003,040.003,040.00-0.65%137,075
Aug 14, 20253,070.003,080.003,050.003,060.003,060.00-143,516
Aug 13, 20253,120.003,130.003,060.003,060.003,060.00-1.92%161,993
Aug 12, 20253,150.003,150.003,100.003,120.003,120.00-0.32%172,751
Aug 11, 20253,100.003,140.003,070.003,130.003,130.001.62%269,806
Aug 8, 20253,050.003,080.003,020.003,080.003,080.001.32%384,900
Aug 7, 20253,040.003,050.003,000.003,040.003,040.000.33%1,800,936
Aug 6, 20253,040.003,050.002,990.003,030.003,030.00-0.33%124,563
Aug 5, 20253,060.003,060.003,030.003,040.003,040.00-0.33%131,647
Aug 4, 20252,980.003,060.002,950.003,050.003,050.002.35%191,949
Aug 1, 20253,040.003,050.002,950.002,980.002,980.00-1.97%112,068
Jul 31, 20253,050.003,070.003,000.003,040.003,040.001.33%173,312
Jul 30, 20252,910.003,050.002,910.003,000.003,000.000.67%129,581
Jul 29, 20253,160.003,170.002,980.002,980.002,980.00-5.40%420,475
Jul 28, 20253,140.003,180.003,120.003,150.003,150.000.64%202,363
Jul 25, 20253,100.003,160.003,100.003,130.003,130.001.95%281,633
Jul 24, 20253,020.003,080.003,000.003,070.003,070.001.66%283,374
Jul 23, 20253,040.003,050.003,010.003,020.003,020.00-0.33%161,307
Jul 22, 20252,970.003,060.002,970.003,030.003,030.001.00%212,288
Jul 21, 20253,030.003,100.002,980.003,000.003,000.00-0.99%197,305
Jul 18, 20253,050.003,050.003,010.003,030.003,030.00-163,947
Jul 17, 20253,000.003,050.003,000.003,030.003,030.000.33%326,864