Skip to main content
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,630.00
-50.00 (-1.87%)
At close: Mar 6, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,450.002,680.002,450.002,450.002,450.00-6.84%450,033
Mar 6, 20262,690.002,700.002,630.002,630.002,630.00-1.87%37,897
Mar 5, 20262,760.002,790.002,600.002,680.002,680.00-3.25%195,881
Mar 4, 20262,780.002,780.002,590.002,770.002,770.002.21%431,277
Mar 3, 20262,780.002,790.002,700.002,710.002,710.00-2.52%46,389
Mar 2, 20262,700.002,800.002,700.002,780.002,780.00-1.42%112,141
Feb 27, 20262,790.002,820.002,770.002,820.002,820.001.08%126,891
Feb 26, 20262,800.002,800.002,770.002,790.002,790.000.36%28,045
Feb 25, 20262,830.002,830.002,760.002,780.002,780.00-1.07%37,639
Feb 24, 20262,820.002,820.002,800.002,810.002,810.00-0.35%48,850
Feb 23, 20262,780.002,820.002,780.002,820.002,820.001.44%40,821
Feb 13, 20262,790.002,820.002,730.002,780.002,780.00-0.36%107,620
Feb 12, 20262,800.002,800.002,750.002,790.002,790.00-0.36%28,899
Feb 11, 20262,770.002,810.002,770.002,800.002,800.001.08%36,839
Feb 10, 20262,760.002,780.002,750.002,770.002,770.000.36%69,323
Feb 9, 20262,770.002,790.002,700.002,760.002,760.00-0.36%21,101
Feb 6, 20262,790.002,790.002,750.002,770.002,770.00-0.72%54,183
Feb 5, 20262,800.002,800.002,780.002,790.002,790.00-17,116
Feb 4, 20262,800.002,820.002,750.002,790.002,790.00-123,912
Feb 3, 20262,790.002,800.002,770.002,790.002,790.00-34,448
Feb 2, 20262,800.002,850.002,770.002,790.002,790.00-0.36%103,877
Jan 30, 20262,830.002,830.002,780.002,800.002,800.00-92,206
Jan 29, 20262,850.002,850.002,780.002,800.002,800.00-3,057,145
Jan 28, 20262,800.002,830.002,770.002,800.002,800.00-245,853
Jan 27, 20262,840.002,840.002,800.002,800.002,800.00-23,359
Jan 26, 20262,890.002,890.002,790.002,800.002,800.00-1.75%124,252
Jan 23, 20262,860.002,860.002,830.002,850.002,850.00-0.35%1,105,925
Jan 22, 20262,770.002,900.002,770.002,860.002,860.00-115,123
Jan 21, 20262,930.002,930.002,820.002,860.002,860.002.14%54,866
Jan 20, 20262,900.002,910.002,800.002,800.002,800.00-3.45%106,974
Jan 19, 20262,940.002,940.002,860.002,900.002,900.000.35%92,946
Jan 16, 20262,870.002,900.002,830.002,890.002,890.000.70%145,307
Jan 15, 20262,860.002,900.002,860.002,870.002,870.00-0.35%38,344
Jan 14, 20262,860.002,890.002,850.002,880.002,880.000.70%50,162
Jan 13, 20262,870.002,880.002,860.002,860.002,860.00-0.35%28,222
Jan 12, 20262,850.002,900.002,850.002,870.002,870.000.70%90,835
Jan 9, 20262,830.002,900.002,830.002,850.002,850.00-1.38%57,064
Jan 8, 20262,900.002,910.002,800.002,890.002,890.00-0.34%213,871
Jan 7, 20262,880.002,900.002,860.002,900.002,900.000.69%47,836
Jan 6, 20262,850.002,900.002,830.002,880.002,880.001.77%47,997
Jan 5, 20262,900.002,910.002,800.002,830.002,830.00-1.39%111,290
Dec 31, 20252,880.002,910.002,860.002,870.002,870.00-1.03%167,119
Dec 30, 20252,910.002,980.002,860.002,900.002,900.00-0.68%174,549
Dec 29, 20252,940.002,940.002,910.002,920.002,920.00-0.68%153,289
Dec 26, 20252,930.002,960.002,900.002,940.002,940.00-283,773
Dec 25, 20252,940.003,000.002,940.002,940.002,940.00-0.34%40,065
Dec 24, 20252,960.002,970.002,910.002,950.002,950.00-51,032
Dec 23, 20252,930.002,970.002,930.002,950.002,950.00-0.34%91,565
Dec 22, 20252,930.003,000.002,930.002,960.002,960.001.02%65,833
Dec 19, 20252,960.002,980.002,930.002,930.002,930.00-1.01%113,952
Dec 18, 20252,950.002,970.002,910.002,960.002,960.00-1.33%2,109,755
Dec 17, 20253,050.003,050.002,940.003,000.003,000.00-1.64%86,433
Dec 16, 20252,960.003,070.002,900.003,050.003,050.003.04%155,105
Dec 15, 20253,000.003,000.002,900.002,960.002,960.000.68%47,024
Dec 12, 20253,040.003,100.002,940.002,940.002,940.00-5.16%240,696
Dec 11, 20253,070.003,120.003,020.003,100.003,100.001.31%82,825
Dec 10, 20253,020.003,180.003,020.003,060.003,060.001.66%299,834
Dec 9, 20253,200.003,200.002,960.003,010.003,010.00-4.14%189,041
Dec 8, 20252,940.003,140.002,940.003,140.003,140.006.80%556,833
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