Skip to main content
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,500.00
-10.00 (-0.40%)
At close: Apr 28, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,520.002,550.002,500.002,500.002,500.00-0.40%47,904
Apr 24, 20262,530.002,550.002,500.002,510.002,510.00-0.40%129,996
Apr 23, 20262,550.002,620.002,500.002,520.002,520.00-1.18%128,872
Apr 22, 20262,570.002,600.002,550.002,550.002,550.00-0.78%18,560
Apr 21, 20262,550.002,640.002,530.002,570.002,570.000.78%1,081,165
Apr 20, 20262,510.002,590.002,510.002,550.002,550.00-0.78%64,548
Apr 17, 20262,560.002,600.002,560.002,570.002,570.000.39%12,358
Apr 16, 20262,580.002,650.002,500.002,560.002,560.00-1.54%79,295
Apr 15, 20262,600.002,620.002,590.002,600.002,600.00-23,368
Apr 14, 20262,600.002,650.002,600.002,600.002,600.000.39%90,798
Apr 13, 20262,600.002,620.002,590.002,590.002,590.00-154,770
Apr 10, 20262,580.002,640.002,570.002,590.002,590.000.39%1,653,005
Apr 9, 20262,600.002,630.002,510.002,580.002,580.00-0.77%1,845,940
Apr 8, 20262,600.002,660.002,530.002,600.002,600.001.96%1,873,034
Apr 7, 20262,550.002,590.002,520.002,550.002,550.00-3,523,778
Apr 6, 20262,550.002,600.002,550.002,550.002,550.00-2.30%1,043,091
Apr 3, 20262,600.002,610.002,560.002,610.002,610.000.38%60,876
Apr 2, 20262,600.002,600.002,560.002,600.002,600.00-8,358
Apr 1, 20262,640.002,640.002,600.002,600.002,600.00-0.38%42,474
Mar 31, 20262,590.002,620.002,580.002,610.002,610.00-37,653
Mar 30, 20262,620.002,620.002,550.002,610.002,610.00-2.61%93,392
Mar 27, 20262,590.002,680.002,560.002,680.002,680.002.68%29,393
Mar 26, 20262,620.002,620.002,540.002,610.002,610.00-0.38%51,538
Mar 25, 20262,610.002,710.002,550.002,620.002,620.000.38%35,700
Mar 24, 20262,610.002,630.002,580.002,610.002,610.000.77%67,371
Mar 23, 20262,610.002,610.002,570.002,590.002,590.00-0.77%2,554,306
Mar 20, 20262,550.002,680.002,540.002,610.002,610.001.56%146,370
Mar 19, 20262,520.002,630.002,510.002,570.002,570.002.39%88,084
Mar 18, 20262,530.002,540.002,510.002,510.002,510.00-43,951
Mar 17, 20262,510.002,550.002,500.002,510.002,510.00-62,236
Mar 16, 20262,470.002,540.002,470.002,510.002,510.00-1.57%63,345
Mar 13, 20262,500.002,600.002,470.002,550.002,550.002.00%140,997
Mar 12, 20262,530.002,530.002,480.002,500.002,500.00-1.19%50,910
Mar 11, 20262,580.002,580.002,530.002,530.002,530.000.40%40,037
Mar 10, 20262,490.002,550.002,460.002,520.002,520.002.86%83,931
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