BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam · Delayed Price · Currency is VND 1,740.00
-10.00 (-0.57%)
At close: Sep 23, 2026
HOSE:BKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,750.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.57% | 61,406 |
| Sep 22, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 54,737 |
| Sep 21, 2026 | 1,780.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 76,641 |
| Sep 18, 2026 | 1,780.00 | 1,820.00 | 1,750.00 | 1,780.00 | 1,780.00 | - | 124,977 |
| Sep 17, 2026 | 1,790.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 1,091,631 |
| Sep 16, 2026 | 1,770.00 | 1,840.00 | 1,770.00 | 1,780.00 | 1,780.00 | -3.26% | 164,211 |
| Sep 15, 2026 | 1,850.00 | 1,850.00 | 1,730.00 | 1,840.00 | 1,840.00 | -0.54% | 380,440 |
| Sep 14, 2026 | 1,860.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.54% | 66,318 |
| Sep 11, 2026 | 1,900.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,860.00 | -2.11% | 109,301 |
| Sep 10, 2026 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.52% | 56,054 |
| Sep 9, 2026 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 33,527 |
| Sep 8, 2026 | 1,930.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | 0.53% | 93,224 |
| Sep 7, 2026 | 1,970.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.55% | 61,852 |
| Sep 4, 2026 | 1,930.00 | 1,980.00 | 1,890.00 | 1,970.00 | 1,970.00 | 2.07% | 153,881 |
| Sep 3, 2026 | 1,900.00 | 1,940.00 | 1,880.00 | 1,930.00 | 1,930.00 | 2.66% | 259,866 |
| Aug 28, 2026 | 1,920.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 102,377 |
| Aug 27, 2026 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1.05% | 76,997 |
| Aug 26, 2026 | 1,950.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 338,039 |
| Aug 25, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.50% | 126,182 |
| Aug 24, 2026 | 2,090.00 | 2,090.00 | 1,950.00 | 2,000.00 | 2,000.00 | -4.31% | 1,450,406 |
| Aug 21, 2026 | 2,040.00 | 2,090.00 | 1,930.00 | 2,090.00 | 2,090.00 | 2.45% | 802,455 |
| Aug 20, 2026 | 1,990.00 | 2,050.00 | 1,970.00 | 2,040.00 | 2,040.00 | 3.55% | 187,389 |
| Aug 19, 2026 | 2,010.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.99% | 27,207 |
| Aug 18, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 10,766 |
| Aug 17, 2026 | 2,000.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 1.50% | 51,891 |
| Aug 14, 2026 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 109,736 |
| Aug 13, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 41,955 |
| Aug 12, 2026 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | - | 46,965 |
| Aug 11, 2026 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.97% | 108,236 |
| Aug 10, 2026 | 2,070.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 38,143 |
| Aug 7, 2026 | 2,070.00 | 2,180.00 | 1,960.00 | 2,060.00 | 2,060.00 | -1.90% | 825,407 |
| Aug 6, 2026 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.41% | 15,526 |
| Aug 5, 2026 | 2,130.00 | 2,160.00 | 2,130.00 | 2,130.00 | 2,130.00 | - | 51,694 |
| Aug 4, 2026 | 2,110.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.95% | 92,224 |
| Aug 3, 2026 | 2,080.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.96% | 54,667 |
| Jul 31, 2026 | 2,040.00 | 2,180.00 | 2,040.00 | 2,090.00 | 2,090.00 | 0.48% | 182,173 |
| Jul 30, 2026 | 2,190.00 | 2,190.00 | 2,050.00 | 2,080.00 | 2,080.00 | -3.70% | 337,659 |
| Jul 29, 2026 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.92% | 788,492 |
| Jul 28, 2026 | 2,170.00 | 2,230.00 | 2,090.00 | 2,180.00 | 2,180.00 | -0.46% | 332,274 |
| Jul 27, 2026 | 2,150.00 | 2,260.00 | 2,120.00 | 2,190.00 | 2,190.00 | -0.90% | 62,535 |
| Jul 24, 2026 | 2,150.00 | 2,230.00 | 2,100.00 | 2,210.00 | 2,210.00 | 3.27% | 1,075,311 |
| Jul 23, 2026 | 2,190.00 | 2,310.00 | 2,070.00 | 2,140.00 | 2,140.00 | -2.28% | 456,153 |
| Jul 22, 2026 | 2,210.00 | 2,230.00 | 2,140.00 | 2,190.00 | 2,190.00 | -0.90% | 150,655 |
| Jul 21, 2026 | 2,200.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 0.91% | 61,084 |
| Jul 20, 2026 | 2,190.00 | 2,250.00 | 2,140.00 | 2,190.00 | 2,190.00 | - | 85,200 |
| Jul 17, 2026 | 2,220.00 | 2,240.00 | 2,190.00 | 2,190.00 | 2,190.00 | -2.23% | 113,649 |
| Jul 16, 2026 | 2,290.00 | 2,290.00 | 2,190.00 | 2,240.00 | 2,240.00 | -1.75% | 86,785 |
| Jul 15, 2026 | 2,250.00 | 2,280.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1.33% | 872,622 |
| Jul 14, 2026 | 2,300.00 | 2,300.00 | 2,230.00 | 2,250.00 | 2,250.00 | -2.60% | 85,404 |
| Jul 13, 2026 | 2,310.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | - | 78,262 |