Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,590.00
+10.00 (0.39%)
At close: Apr 10, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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