Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,890.00
+20.00 (0.70%)
At close: Jan 16, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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