Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,210.00
+70.00 (3.27%)
At close: Jul 24, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,150.002,230.002,100.002,210.002,210.003.27%1,075,311
Jul 23, 20262,190.002,310.002,070.002,140.002,140.00-2.28%456,153
Jul 22, 20262,210.002,230.002,140.002,190.002,190.00-0.90%150,655
Jul 21, 20262,200.002,250.002,180.002,210.002,210.000.91%61,084
Jul 20, 20262,190.002,250.002,140.002,190.002,190.00-85,200
Jul 17, 20262,220.002,240.002,190.002,190.002,190.00-2.23%113,649
Jul 16, 20262,290.002,290.002,190.002,240.002,240.00-1.75%86,785
Jul 15, 20262,250.002,280.002,230.002,280.002,280.001.33%872,622
Jul 14, 20262,300.002,300.002,230.002,250.002,250.00-2.60%85,404
Jul 13, 20262,310.002,330.002,290.002,310.002,310.00-78,262
Jul 10, 20262,320.002,350.002,300.002,310.002,310.00-0.43%74,535
Jul 9, 20262,320.002,350.002,310.002,320.002,320.000.43%11,423,404
Jul 8, 20262,280.002,360.002,280.002,310.002,310.000.43%86,089
Jul 7, 20262,360.002,360.002,300.002,300.002,300.00-1.29%872,100
Jul 6, 20262,360.002,380.002,280.002,330.002,330.00-2.51%1,338,088
Jul 3, 20262,370.002,410.002,350.002,390.002,390.000.84%16,377
Jul 2, 20262,420.002,420.002,290.002,370.002,370.00-3.66%828,470
Jul 1, 20262,430.002,470.002,420.002,460.002,460.001.23%21,441
Jun 30, 20262,580.002,580.002,430.002,430.002,430.00-1.62%53,844
Jun 29, 20262,450.002,480.002,410.002,470.002,470.002.07%20,738
Jun 26, 20262,540.002,600.002,420.002,420.002,420.00-6.92%837,584
Jun 25, 20262,530.002,650.002,530.002,600.002,600.002.77%35,187
Jun 24, 20262,550.002,600.002,510.002,530.002,530.00-0.39%31,080
Jun 23, 20262,540.002,580.002,500.002,540.002,540.000.40%280,234
Jun 22, 20262,520.002,600.002,520.002,530.002,530.00-2.69%25,283
Jun 19, 20262,630.002,650.002,540.002,600.002,600.00-1.52%129,635
Jun 18, 20262,610.002,700.002,570.002,640.002,640.000.76%77,044
Jun 17, 20262,630.002,640.002,510.002,620.002,620.000.77%160,651
Jun 16, 20262,550.002,600.002,500.002,600.002,600.002.36%63,823
Jun 15, 20262,600.002,600.002,460.002,540.002,540.00-2.31%135,407
Jun 12, 20262,700.002,700.002,530.002,600.002,600.00-3.70%79,323
Jun 11, 20262,760.002,760.002,560.002,700.002,700.000.37%166,266
Jun 10, 20262,670.002,690.002,580.002,690.002,690.006.75%541,745
Jun 9, 20262,400.002,520.002,370.002,520.002,520.006.78%603,971
Jun 8, 20262,350.002,400.002,290.002,360.002,360.000.43%152,262
Jun 5, 20262,340.002,420.002,330.002,350.002,350.00-104,208
Jun 4, 20262,410.002,480.002,300.002,350.002,350.00-4.86%475,943
Jun 3, 20262,690.002,690.002,470.002,470.002,470.00-6.79%185,312
Jun 2, 20262,810.002,810.002,650.002,650.002,650.000.76%496,290
Jun 1, 20262,630.002,630.002,630.002,630.002,630.006.91%158,279
May 29, 20262,350.002,460.002,350.002,460.002,460.006.96%184,643
May 28, 20262,300.002,320.002,300.002,300.002,300.00-0.43%50,777
May 27, 20262,340.002,340.002,300.002,310.002,310.00-1.28%52,304
May 26, 20262,340.002,350.002,340.002,340.002,340.00-20,055
May 25, 20262,400.002,400.002,300.002,340.002,340.00-1.27%102,423
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