BKG Viet Nam Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2,860.00 | 2,860.00 | 2,830.00 | 2,850.00 | 2,850.00 | 105,700 |
| 2026-01-22 | 2,770.00 | 2,900.00 | 2,770.00 | 2,860.00 | 2,860.00 | 114,900 |
| 2026-01-21 | 2,930.00 | 2,930.00 | 2,820.00 | 2,860.00 | 2,860.00 | 54,700 |
| 2026-01-20 | 2,900.00 | 2,910.00 | 2,800.00 | 2,800.00 | 2,800.00 | 106,800 |
| 2026-01-19 | 2,940.00 | 2,940.00 | 2,860.00 | 2,900.00 | 2,900.00 | 92,800 |
| 2026-01-16 | 2,870.00 | 2,900.00 | 2,830.00 | 2,890.00 | 2,890.00 | 144,900 |
| 2026-01-15 | 2,860.00 | 2,900.00 | 2,860.00 | 2,870.00 | 2,870.00 | 41,200 |
| 2026-01-14 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 50,100 |
| 2026-01-13 | 2,870.00 | 2,880.00 | 2,860.00 | 2,860.00 | 2,860.00 | 28,100 |
| 2026-01-12 | 2,850.00 | 2,900.00 | 2,850.00 | 2,870.00 | 2,870.00 | 90,700 |
| 2026-01-09 | 2,830.00 | 2,900.00 | 2,830.00 | 2,850.00 | 2,850.00 | 56,900 |
| 2026-01-08 | 2,900.00 | 2,910.00 | 2,800.00 | 2,890.00 | 2,890.00 | 213,700 |
| 2026-01-07 | 2,880.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,900.00 | 47,700 |
| 2026-01-06 | 2,850.00 | 2,900.00 | 2,830.00 | 2,880.00 | 2,880.00 | 47,900 |
| 2026-01-05 | 2,900.00 | 2,910.00 | 2,800.00 | 2,830.00 | 2,830.00 | 111,200 |
| 2025-12-31 | 2,880.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,870.00 | 166,900 |
| 2025-12-30 | 2,910.00 | 2,980.00 | 2,860.00 | 2,900.00 | 2,900.00 | 174,500 |
| 2025-12-29 | 2,940.00 | 2,940.00 | 2,910.00 | 2,920.00 | 2,920.00 | 153,100 |
| 2025-12-26 | 2,930.00 | 2,960.00 | 2,900.00 | 2,940.00 | 2,940.00 | 283,600 |
| 2025-12-25 | 2,940.00 | 3,000.00 | 2,940.00 | 2,940.00 | 2,940.00 | 39,900 |
| 2025-12-24 | 2,960.00 | 2,970.00 | 2,910.00 | 2,950.00 | 2,950.00 | 51,000 |
| 2025-12-23 | 2,930.00 | 2,970.00 | 2,930.00 | 2,950.00 | 2,950.00 | 91,500 |
| 2025-12-22 | 2,930.00 | 3,000.00 | 2,930.00 | 2,960.00 | 2,960.00 | 66,200 |
| 2025-12-19 | 2,960.00 | 2,980.00 | 2,930.00 | 2,930.00 | 2,930.00 | 113,700 |
| 2025-12-18 | 2,950.00 | 2,970.00 | 2,910.00 | 2,960.00 | 2,960.00 | 109,600 |
| 2025-12-17 | 3,050.00 | 3,050.00 | 2,940.00 | 3,000.00 | 3,000.00 | 86,200 |
| 2025-12-16 | 2,960.00 | 3,070.00 | 2,900.00 | 3,050.00 | 3,050.00 | 155,000 |
| 2025-12-15 | 3,000.00 | 3,000.00 | 2,900.00 | 2,960.00 | 2,960.00 | 46,800 |
| 2025-12-12 | 3,040.00 | 3,100.00 | 2,940.00 | 2,940.00 | 2,940.00 | 240,500 |
| 2025-12-11 | 3,070.00 | 3,120.00 | 3,020.00 | 3,100.00 | 3,100.00 | 82,600 |
| 2025-12-10 | 3,020.00 | 3,180.00 | 3,020.00 | 3,060.00 | 3,060.00 | 299,400 |
| 2025-12-09 | 3,200.00 | 3,200.00 | 2,960.00 | 3,010.00 | 3,010.00 | 188,900 |
| 2025-12-08 | 2,940.00 | 3,140.00 | 2,940.00 | 3,140.00 | 3,140.00 | 556,000 |
| 2025-12-05 | 2,990.00 | 3,000.00 | 2,940.00 | 2,940.00 | 2,940.00 | 54,600 |
| 2025-12-04 | 2,930.00 | 3,030.00 | 2,800.00 | 2,990.00 | 2,990.00 | 725,900 |
| 2025-12-03 | 2,950.00 | 2,950.00 | 2,850.00 | 2,930.00 | 2,930.00 | 67,300 |
| 2025-12-02 | 2,950.00 | 2,950.00 | 2,910.00 | 2,950.00 | 2,950.00 | 67,200 |
| 2025-12-01 | 2,910.00 | 2,950.00 | 2,890.00 | 2,940.00 | 2,940.00 | 103,500 |
| 2025-11-28 | 2,950.00 | 2,950.00 | 2,880.00 | 2,890.00 | 2,890.00 | 33,700 |
| 2025-11-27 | 3,090.00 | 3,090.00 | 2,890.00 | 2,950.00 | 2,950.00 | 84,500 |
| 2025-11-26 | 2,880.00 | 2,920.00 | 2,850.00 | 2,910.00 | 2,910.00 | 216,000 |
| 2025-11-25 | 2,860.00 | 2,910.00 | 2,840.00 | 2,900.00 | 2,900.00 | 60,300 |
| 2025-11-24 | 2,820.00 | 2,860.00 | 2,820.00 | 2,860.00 | 2,860.00 | 27,700 |
| 2025-11-21 | 2,900.00 | 2,940.00 | 2,850.00 | 2,860.00 | 2,860.00 | 44,100 |
| 2025-11-20 | 2,930.00 | 2,960.00 | 2,880.00 | 2,900.00 | 2,900.00 | 107,500 |
| 2025-11-19 | 2,930.00 | 2,950.00 | 2,880.00 | 2,930.00 | 2,930.00 | 58,800 |
| 2025-11-18 | 2,890.00 | 2,950.00 | 2,880.00 | 2,940.00 | 2,940.00 | 88,900 |
| 2025-11-17 | 2,890.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 99,300 |
| 2025-11-14 | 2,880.00 | 2,880.00 | 2,830.00 | 2,860.00 | 2,860.00 | 76,900 |
| 2025-11-13 | 2,820.00 | 2,890.00 | 2,810.00 | 2,870.00 | 2,870.00 | 161,100 |
| 2025-11-12 | 2,820.00 | 2,900.00 | 2,810.00 | 2,820.00 | 2,820.00 | 189,500 |
| 2025-11-11 | 2,820.00 | 2,820.00 | 2,800.00 | 2,820.00 | 2,820.00 | 80,900 |
| 2025-11-10 | 2,890.00 | 2,890.00 | 2,810.00 | 2,840.00 | 2,840.00 | 85,400 |
| 2025-11-07 | 2,870.00 | 2,930.00 | 2,810.00 | 2,890.00 | 2,890.00 | 25,400 |
| 2025-11-06 | 2,950.00 | 2,950.00 | 2,870.00 | 2,880.00 | 2,880.00 | 75,800 |
| 2025-11-05 | 2,890.00 | 2,930.00 | 2,870.00 | 2,920.00 | 2,920.00 | 20,900 |
| 2025-11-04 | 2,910.00 | 2,910.00 | 2,800.00 | 2,890.00 | 2,890.00 | 61,400 |
| 2025-11-03 | 2,940.00 | 2,940.00 | 2,890.00 | 2,910.00 | 2,910.00 | 178,000 |
| 2025-10-31 | 2,910.00 | 2,940.00 | 2,900.00 | 2,910.00 | 2,910.00 | 24,700 |
| 2025-10-30 | 3,030.00 | 3,050.00 | 2,860.00 | 2,910.00 | 2,910.00 | 147,500 |
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.