Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,370.00
-70.00 (-2.87%)
At close: May 22, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,350.002,440.002,350.002,370.002,370.00-2.87%78,010
May 21, 20262,440.002,450.002,360.002,440.002,440.000.83%82,079
May 20, 20262,450.002,450.002,400.002,420.002,420.00-0.82%139,234
May 19, 20262,480.002,480.002,440.002,440.002,440.00-1.61%33,989
May 18, 20262,480.002,490.002,450.002,480.002,480.00-0.40%24,230
May 15, 20262,470.002,490.002,450.002,490.002,490.001.22%20,990
May 14, 20262,520.002,530.002,460.002,460.002,460.00-3.15%76,012
May 13, 20262,550.002,550.002,500.002,540.002,540.00-0.39%9,318
May 12, 20262,550.002,560.002,510.002,550.002,550.000.79%30,228
May 11, 20262,530.002,550.002,520.002,530.002,530.000.80%44,293
May 8, 20262,520.002,540.002,500.002,510.002,510.00-1.18%18,873
May 7, 20262,520.002,580.002,500.002,540.002,540.00-69,835
May 6, 20262,500.002,550.002,500.002,540.002,540.000.79%54,798
May 5, 20262,520.002,550.002,500.002,520.002,520.00-49,861
May 4, 20262,520.002,590.002,500.002,520.002,520.00-11,481
Apr 29, 20262,520.002,550.002,500.002,520.002,520.000.80%133,633
Apr 28, 20262,520.002,550.002,500.002,500.002,500.00-0.40%47,904
Apr 24, 20262,530.002,550.002,500.002,510.002,510.00-0.40%129,996
Apr 23, 20262,550.002,620.002,500.002,520.002,520.00-1.18%128,872
Apr 22, 20262,570.002,600.002,550.002,550.002,550.00-0.78%18,560
Apr 21, 20262,550.002,640.002,530.002,570.002,570.000.78%1,081,165
Apr 20, 20262,510.002,590.002,510.002,550.002,550.00-0.78%64,548
Apr 17, 20262,560.002,600.002,560.002,570.002,570.000.39%12,358
Apr 16, 20262,580.002,650.002,500.002,560.002,560.00-1.54%79,295
Apr 15, 20262,600.002,620.002,590.002,600.002,600.00-23,368
Apr 14, 20262,600.002,650.002,600.002,600.002,600.000.39%90,798
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