Skip to main content
logo
BKG Viet Nam Investment JSC (HOSE:BKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,390.00
+20.00 (0.84%)
At close: Jul 3, 2026

HOSE:BKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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