Skip to main content
logo
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