BKG Viet Nam Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2,980.00 | 3,060.00 | 2,950.00 | 3,050.00 | 3,050.00 | 191,700 |
| 2025-08-01 | 3,040.00 | 3,050.00 | 2,950.00 | 2,980.00 | 2,980.00 | 120,700 |
| 2025-07-31 | 3,050.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 173,000 |
| 2025-07-30 | 2,910.00 | 3,050.00 | 2,910.00 | 3,000.00 | 3,000.00 | 129,100 |
| 2025-07-29 | 3,160.00 | 3,170.00 | 2,980.00 | 2,980.00 | 2,980.00 | 420,000 |
| 2025-07-28 | 3,140.00 | 3,180.00 | 3,120.00 | 3,150.00 | 3,150.00 | 201,900 |
| 2025-07-25 | 3,100.00 | 3,160.00 | 3,100.00 | 3,130.00 | 3,130.00 | 281,000 |
| 2025-07-24 | 3,020.00 | 3,080.00 | 3,000.00 | 3,070.00 | 3,070.00 | 282,700 |
| 2025-07-23 | 3,040.00 | 3,050.00 | 3,010.00 | 3,020.00 | 3,020.00 | 161,000 |
| 2025-07-22 | 2,970.00 | 3,060.00 | 2,970.00 | 3,030.00 | 3,030.00 | 211,800 |
| 2025-07-21 | 3,030.00 | 3,100.00 | 2,980.00 | 3,000.00 | 3,000.00 | 196,900 |
| 2025-07-18 | 3,050.00 | 3,050.00 | 3,010.00 | 3,030.00 | 3,030.00 | 163,600 |
| 2025-07-17 | 3,000.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | 326,300 |
| 2025-07-16 | 3,000.00 | 3,040.00 | 2,970.00 | 3,020.00 | 3,020.00 | 193,400 |
| 2025-07-15 | 2,940.00 | 3,140.00 | 2,940.00 | 3,000.00 | 3,000.00 | 238,800 |
| 2025-07-14 | 2,990.00 | 2,990.00 | 2,910.00 | 2,950.00 | 2,950.00 | 283,400 |
| 2025-07-11 | 3,010.00 | 3,010.00 | 2,960.00 | 2,960.00 | 2,960.00 | 211,400 |
| 2025-07-10 | 3,070.00 | 3,070.00 | 2,960.00 | 2,980.00 | 2,980.00 | 159,500 |
| 2025-07-09 | 2,920.00 | 3,030.00 | 2,920.00 | 3,000.00 | 3,000.00 | 409,800 |
| 2025-07-08 | 2,820.00 | 2,960.00 | 2,810.00 | 2,910.00 | 2,910.00 | 834,800 |
| 2025-07-07 | 2,800.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | 137,000 |
| 2025-07-04 | 2,800.00 | 2,810.00 | 2,790.00 | 2,790.00 | 2,790.00 | 91,000 |
| 2025-07-03 | 2,810.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 133,800 |
| 2025-07-02 | 2,800.00 | 2,840.00 | 2,790.00 | 2,810.00 | 2,810.00 | 199,900 |
| 2025-07-01 | 2,790.00 | 2,800.00 | 2,760.00 | 2,800.00 | 2,800.00 | 207,100 |
| 2025-06-30 | 2,780.00 | 2,800.00 | 2,770.00 | 2,780.00 | 2,780.00 | 98,000 |
| 2025-06-27 | 2,780.00 | 2,790.00 | 2,770.00 | 2,780.00 | 2,780.00 | 57,900 |
| 2025-06-26 | 2,780.00 | 2,780.00 | 2,770.00 | 2,780.00 | 2,780.00 | 23,000 |
| 2025-06-25 | 2,790.00 | 2,790.00 | 2,770.00 | 2,770.00 | 2,770.00 | 118,800 |
| 2025-06-24 | 2,790.00 | 2,820.00 | 2,780.00 | 2,790.00 | 2,790.00 | 86,600 |
| 2025-06-23 | 2,760.00 | 2,810.00 | 2,760.00 | 2,790.00 | 2,790.00 | 125,600 |
| 2025-06-20 | 2,790.00 | 2,850.00 | 2,740.00 | 2,760.00 | 2,760.00 | 712,800 |
| 2025-06-19 | 2,860.00 | 2,860.00 | 2,820.00 | 2,830.00 | 2,830.00 | 29,700 |
| 2025-06-18 | 2,810.00 | 2,880.00 | 2,790.00 | 2,820.00 | 2,820.00 | 124,000 |
| 2025-06-17 | 2,850.00 | 2,850.00 | 2,780.00 | 2,800.00 | 2,800.00 | 67,600 |
| 2025-06-16 | 2,770.00 | 2,890.00 | 2,750.00 | 2,770.00 | 2,770.00 | 244,400 |
| 2025-06-13 | 2,870.00 | 2,880.00 | 2,820.00 | 2,850.00 | 2,850.00 | 61,400 |
| 2025-06-12 | 2,870.00 | 2,880.00 | 2,870.00 | 2,880.00 | 2,880.00 | 77,700 |
| 2025-06-11 | 2,900.00 | 2,900.00 | 2,870.00 | 2,870.00 | 2,870.00 | 24,900 |
| 2025-06-10 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,900.00 | 129,500 |
| 2025-06-09 | 2,880.00 | 2,900.00 | 2,870.00 | 2,870.00 | 2,870.00 | 41,100 |
| 2025-06-06 | 2,900.00 | 2,920.00 | 2,880.00 | 2,880.00 | 2,880.00 | 56,600 |
| 2025-06-05 | 2,910.00 | 2,920.00 | 2,890.00 | 2,890.00 | 2,890.00 | 177,900 |
| 2025-06-04 | 2,900.00 | 2,950.00 | 2,900.00 | 2,910.00 | 2,910.00 | 89,500 |
| 2025-06-03 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,900.00 | 56,000 |
| 2025-06-02 | 2,880.00 | 2,880.00 | 2,850.00 | 2,870.00 | 2,870.00 | 50,100 |
| 2025-05-30 | 2,890.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 39,300 |
| 2025-05-29 | 2,900.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,880.00 | 36,300 |
| 2025-05-28 | 2,900.00 | 2,900.00 | 2,860.00 | 2,890.00 | 2,890.00 | 219,500 |
| 2025-05-27 | 2,870.00 | 2,900.00 | 2,870.00 | 2,870.00 | 2,870.00 | 176,800 |
| 2025-05-26 | 2,880.00 | 2,880.00 | 2,850.00 | 2,860.00 | 2,860.00 | 40,700 |
| 2025-05-23 | 2,880.00 | 2,880.00 | 2,850.00 | 2,880.00 | 2,880.00 | 21,600 |
| 2025-05-22 | 2,900.00 | 2,900.00 | 2,870.00 | 2,870.00 | 2,870.00 | 15,900 |
| 2025-05-21 | 2,910.00 | 2,950.00 | 2,850.00 | 2,880.00 | 2,880.00 | 75,500 |
| 2025-05-20 | 2,910.00 | 2,910.00 | 2,890.00 | 2,890.00 | 2,890.00 | 72,400 |
| 2025-05-19 | 2,900.00 | 2,910.00 | 2,880.00 | 2,910.00 | 2,910.00 | 63,200 |
| 2025-05-16 | 2,920.00 | 2,920.00 | 2,890.00 | 2,900.00 | 2,900.00 | 41,100 |
| 2025-05-15 | 2,880.00 | 2,910.00 | 2,870.00 | 2,910.00 | 2,910.00 | 48,500 |
| 2025-05-14 | 2,860.00 | 2,930.00 | 2,850.00 | 2,880.00 | 2,880.00 | 132,300 |
| 2025-05-13 | 2,950.00 | 2,950.00 | 2,840.00 | 2,860.00 | 2,860.00 | 53,300 |
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.