BKG Viet Nam Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,040.00 | 2,070.00 | 1,970.00 | 2,070.00 | 2,070.00 | 2,225,300 |
| 2026-10-15 | 1,840.00 | 1,940.00 | 1,840.00 | 1,940.00 | 1,940.00 | 389,300 |
| 2026-10-14 | 1,720.00 | 1,820.00 | 1,720.00 | 1,820.00 | 1,820.00 | 841,100 |
| 2026-10-13 | 1,680.00 | 1,710.00 | 1,630.00 | 1,710.00 | 1,710.00 | 278,800 |
| 2026-10-12 | 1,650.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,680.00 | 333,800 |
| 2026-10-09 | 1,650.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 136,200 |
| 2026-10-08 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 40,800 |
| 2026-10-07 | 1,630.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,650.00 | 50,600 |
| 2026-10-06 | 1,680.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 127,000 |
| 2026-10-05 | 1,650.00 | 1,670.00 | 1,630.00 | 1,630.00 | 1,630.00 | 412,900 |
| 2026-10-02 | 1,700.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | 104,500 |
| 2026-10-01 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 216,600 |
| 2026-09-30 | 1,700.00 | 1,710.00 | 1,670.00 | 1,680.00 | 1,680.00 | 133,400 |
| 2026-09-29 | 1,700.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,690.00 | 57,100 |
| 2026-09-28 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 82,600 |
| 2026-09-25 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 124,000 |
| 2026-09-24 | 1,740.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | 292,500 |
| 2026-09-23 | 1,750.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | 61,300 |
| 2026-09-22 | 1,770.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 54,600 |
| 2026-09-21 | 1,780.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | 76,200 |
| 2026-09-18 | 1,780.00 | 1,820.00 | 1,750.00 | 1,780.00 | 1,780.00 | 124,900 |
| 2026-09-17 | 1,790.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 321,500 |
| 2026-09-16 | 1,770.00 | 1,840.00 | 1,770.00 | 1,780.00 | 1,780.00 | 164,000 |
| 2026-09-15 | 1,850.00 | 1,850.00 | 1,730.00 | 1,840.00 | 1,840.00 | 380,400 |
| 2026-09-14 | 1,860.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,850.00 | 66,100 |
| 2026-09-11 | 1,900.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,860.00 | 109,200 |
| 2026-09-10 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 56,000 |
| 2026-09-09 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 33,200 |
| 2026-09-08 | 1,930.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | 92,900 |
| 2026-09-07 | 1,970.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 61,700 |
| 2026-09-04 | 1,930.00 | 1,980.00 | 1,890.00 | 1,970.00 | 1,970.00 | 153,700 |
| 2026-09-03 | 1,900.00 | 1,940.00 | 1,880.00 | 1,930.00 | 1,930.00 | 259,600 |
| 2026-08-28 | 1,920.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,880.00 | 102,000 |
| 2026-08-27 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | 76,800 |
| 2026-08-26 | 1,950.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,900.00 | 337,800 |
| 2026-08-25 | 2,000.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | 126,000 |
| 2026-08-24 | 2,090.00 | 2,090.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,450,000 |
| 2026-08-21 | 2,040.00 | 2,090.00 | 1,930.00 | 2,090.00 | 2,090.00 | 802,300 |
| 2026-08-20 | 1,990.00 | 2,050.00 | 1,970.00 | 2,040.00 | 2,040.00 | 187,300 |
| 2026-08-19 | 2,010.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | 27,100 |
| 2026-08-18 | 2,040.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 10,600 |
| 2026-08-17 | 2,000.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 51,600 |
| 2026-08-14 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 109,600 |
| 2026-08-13 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 41,700 |
| 2026-08-12 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 46,800 |
| 2026-08-11 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | 108,000 |
| 2026-08-10 | 2,070.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 38,100 |
| 2026-08-07 | 2,070.00 | 2,180.00 | 1,960.00 | 2,060.00 | 2,060.00 | 825,100 |
| 2026-08-06 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,100.00 | 15,400 |
| 2026-08-05 | 2,130.00 | 2,160.00 | 2,130.00 | 2,130.00 | 2,130.00 | 51,600 |
| 2026-08-04 | 2,110.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,130.00 | 91,900 |
| 2026-08-03 | 2,080.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 54,500 |
| 2026-07-31 | 2,040.00 | 2,180.00 | 2,040.00 | 2,090.00 | 2,090.00 | 182,100 |
| 2026-07-30 | 2,190.00 | 2,190.00 | 2,050.00 | 2,080.00 | 2,080.00 | 337,100 |
| 2026-07-29 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 788,300 |
| 2026-07-28 | 2,170.00 | 2,230.00 | 2,090.00 | 2,180.00 | 2,180.00 | 332,100 |
| 2026-07-27 | 2,150.00 | 2,260.00 | 2,120.00 | 2,190.00 | 2,190.00 | 62,200 |
| 2026-07-24 | 2,150.00 | 2,230.00 | 2,100.00 | 2,210.00 | 2,210.00 | 1,075,300 |
| 2026-07-23 | 2,190.00 | 2,310.00 | 2,070.00 | 2,140.00 | 2,140.00 | 455,800 |
| 2026-07-22 | 2,210.00 | 2,230.00 | 2,140.00 | 2,190.00 | 2,190.00 | 150,500 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.