BKG Viet Nam Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,050.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | 128,300 |
| 2025-10-28 | 2,860.00 | 3,030.00 | 2,830.00 | 3,030.00 | 3,030.00 | 344,300 |
| 2025-10-27 | 2,850.00 | 2,880.00 | 2,840.00 | 2,840.00 | 2,840.00 | 47,000 |
| 2025-10-24 | 2,920.00 | 2,920.00 | 2,800.00 | 2,840.00 | 2,840.00 | 86,500 |
| 2025-10-23 | 2,800.00 | 2,880.00 | 2,800.00 | 2,880.00 | 2,880.00 | 85,600 |
| 2025-10-22 | 2,830.00 | 2,830.00 | 2,790.00 | 2,820.00 | 2,820.00 | 55,200 |
| 2025-10-21 | 2,800.00 | 2,840.00 | 2,760.00 | 2,810.00 | 2,810.00 | 76,400 |
| 2025-10-20 | 2,900.00 | 2,940.00 | 2,800.00 | 2,800.00 | 2,800.00 | 259,000 |
| 2025-10-17 | 3,030.00 | 3,030.00 | 2,870.00 | 2,950.00 | 2,950.00 | 250,200 |
| 2025-10-16 | 3,050.00 | 3,050.00 | 2,960.00 | 2,970.00 | 2,970.00 | 97,000 |
| 2025-10-15 | 3,010.00 | 3,060.00 | 2,950.00 | 2,990.00 | 2,990.00 | 22,900 |
| 2025-10-14 | 3,060.00 | 3,060.00 | 2,970.00 | 2,970.00 | 2,970.00 | 244,900 |
| 2025-10-13 | 3,050.00 | 3,080.00 | 2,990.00 | 3,050.00 | 3,050.00 | 195,400 |
| 2025-10-10 | 3,100.00 | 3,120.00 | 3,050.00 | 3,090.00 | 3,090.00 | 125,600 |
| 2025-10-09 | 3,100.00 | 3,130.00 | 3,070.00 | 3,100.00 | 3,100.00 | 71,600 |
| 2025-10-08 | 3,100.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | 69,800 |
| 2025-10-07 | 3,170.00 | 3,170.00 | 3,050.00 | 3,090.00 | 3,090.00 | 270,500 |
| 2025-10-06 | 3,050.00 | 3,100.00 | 3,040.00 | 3,080.00 | 3,080.00 | 779,800 |
| 2025-10-03 | 3,090.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 56,900 |
| 2025-10-02 | 3,160.00 | 3,170.00 | 3,080.00 | 3,080.00 | 3,080.00 | 108,783 |
| 2025-10-01 | 3,100.00 | 3,160.00 | 3,030.00 | 3,160.00 | 3,160.00 | 83,728 |
| 2025-09-30 | 3,070.00 | 3,100.00 | 3,020.00 | 3,100.00 | 3,100.00 | 152,472 |
| 2025-09-29 | 3,130.00 | 3,130.00 | 3,030.00 | 3,070.00 | 3,070.00 | 295,943 |
| 2025-09-26 | 3,150.00 | 3,270.00 | 3,100.00 | 3,130.00 | 3,130.00 | 227,706 |
| 2025-09-25 | 3,290.00 | 3,290.00 | 3,170.00 | 3,170.00 | 3,170.00 | 268,333 |
| 2025-09-24 | 3,420.00 | 3,480.00 | 3,190.00 | 3,290.00 | 3,290.00 | 823,175 |
| 2025-09-23 | 3,480.00 | 3,480.00 | 3,300.00 | 3,420.00 | 3,420.00 | 544,044 |
| 2025-09-22 | 3,460.00 | 3,560.00 | 3,300.00 | 3,340.00 | 3,340.00 | 722,789 |
| 2025-09-19 | 3,340.00 | 3,500.00 | 3,340.00 | 3,450.00 | 3,450.00 | 383,900 |
| 2025-09-18 | 3,530.00 | 3,550.00 | 3,330.00 | 3,330.00 | 3,330.00 | 1,339,400 |
| 2025-09-17 | 3,110.00 | 3,320.00 | 3,100.00 | 3,320.00 | 3,320.00 | 597,300 |
| 2025-09-16 | 3,020.00 | 3,150.00 | 3,010.00 | 3,110.00 | 3,110.00 | 389,200 |
| 2025-09-15 | 2,990.00 | 3,010.00 | 2,950.00 | 3,000.00 | 3,000.00 | 271,400 |
| 2025-09-12 | 2,950.00 | 3,020.00 | 2,950.00 | 2,990.00 | 2,990.00 | 117,100 |
| 2025-09-11 | 2,960.00 | 2,970.00 | 2,920.00 | 2,950.00 | 2,950.00 | 120,500 |
| 2025-09-10 | 2,970.00 | 3,000.00 | 2,970.00 | 3,000.00 | 3,000.00 | 33,300 |
| 2025-09-09 | 2,980.00 | 3,010.00 | 2,980.00 | 2,980.00 | 2,980.00 | 44,800 |
| 2025-09-08 | 3,020.00 | 3,040.00 | 2,980.00 | 2,980.00 | 2,980.00 | 205,300 |
| 2025-09-05 | 3,060.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | 139,700 |
| 2025-09-04 | 3,050.00 | 3,060.00 | 3,010.00 | 3,060.00 | 3,060.00 | 125,900 |
| 2025-09-03 | 3,010.00 | 3,040.00 | 3,010.00 | 3,010.00 | 3,010.00 | 74,300 |
| 2025-08-29 | 2,990.00 | 3,060.00 | 2,990.00 | 3,010.00 | 3,010.00 | 94,300 |
| 2025-08-28 | 3,000.00 | 3,000.00 | 2,970.00 | 2,990.00 | 2,990.00 | 55,000 |
| 2025-08-27 | 3,000.00 | 3,010.00 | 2,970.00 | 3,000.00 | 3,000.00 | 91,600 |
| 2025-08-26 | 2,940.00 | 3,000.00 | 2,910.00 | 2,990.00 | 2,990.00 | 150,500 |
| 2025-08-25 | 2,970.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | 80,800 |
| 2025-08-22 | 3,040.00 | 3,040.00 | 2,950.00 | 2,950.00 | 2,950.00 | 160,300 |
| 2025-08-21 | 3,060.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | 80,400 |
| 2025-08-20 | 3,100.00 | 3,100.00 | 3,020.00 | 3,050.00 | 3,050.00 | 74,800 |
| 2025-08-19 | 3,050.00 | 3,100.00 | 3,010.00 | 3,100.00 | 3,100.00 | 181,000 |
| 2025-08-18 | 3,040.00 | 3,070.00 | 2,990.00 | 3,040.00 | 3,040.00 | 120,800 |
| 2025-08-15 | 3,070.00 | 3,080.00 | 3,030.00 | 3,040.00 | 3,040.00 | 136,800 |
| 2025-08-14 | 3,070.00 | 3,080.00 | 3,050.00 | 3,060.00 | 3,060.00 | 151,200 |
| 2025-08-13 | 3,120.00 | 3,130.00 | 3,060.00 | 3,060.00 | 3,060.00 | 161,300 |
| 2025-08-12 | 3,150.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,120.00 | 172,100 |
| 2025-08-11 | 3,100.00 | 3,140.00 | 3,070.00 | 3,130.00 | 3,130.00 | 269,000 |
| 2025-08-08 | 3,050.00 | 3,080.00 | 3,020.00 | 3,080.00 | 3,080.00 | 384,200 |
| 2025-08-07 | 3,040.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 255,500 |
| 2025-08-06 | 3,040.00 | 3,050.00 | 2,990.00 | 3,030.00 | 3,030.00 | 123,800 |
| 2025-08-05 | 3,060.00 | 3,060.00 | 3,030.00 | 3,040.00 | 3,040.00 | 131,000 |
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.