Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,330.00
+10.00 (0.30%)
At close: Sep 18, 2025

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20253,000.003,040.002,970.003,020.003,020.000.67%643,751
Jul 15, 20252,940.003,140.002,940.003,000.003,000.001.69%239,150
Jul 14, 20252,990.002,990.002,910.002,950.002,950.00-0.34%282,878
Jul 11, 20253,010.003,010.002,960.002,960.002,960.00-0.67%211,798
Jul 10, 20253,070.003,070.002,960.002,980.002,980.00-0.67%160,013