Australia markets closed

BKG Viet Nam Investment Joint Stock Company (BKG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
4,220.00+10.00 (+0.24%)
At close: 02:45PM ICT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 June 20244,290.004,290.004,200.004,220.004,220.00774,600
31 May 20244,600.004,600.004,190.004,210.004,210.001,717,800
30 May 20244,600.004,770.004,210.004,430.004,430.003,134,800
29 May 20244,200.004,490.004,200.004,490.004,490.001,843,800
28 May 20244,220.004,250.004,200.004,200.004,200.00508,800
27 May 20244,090.004,220.004,090.004,220.004,220.00590,000
24 May 20244,190.004,220.004,180.004,180.004,180.00203,600
23 May 20244,240.004,240.004,180.004,190.004,190.00134,400
22 May 20244,240.004,280.004,200.004,200.004,200.00195,900
21 May 20244,290.004,290.004,180.004,240.004,240.00146,000
20 May 20244,200.004,290.004,200.004,260.004,260.00151,200
17 May 20244,190.004,240.004,180.004,220.004,220.00114,200
16 May 20244,200.004,210.004,180.004,190.004,190.00168,700
15 May 20244,230.004,250.004,150.004,200.004,200.00186,400
14 May 20244,280.004,300.004,210.004,230.004,230.0046,300
13 May 20244,180.004,250.004,160.004,220.004,220.00278,900
10 May 20244,150.004,200.004,110.004,160.004,160.0096,900
09 May 20244,130.004,260.004,130.004,130.004,130.00204,200
08 May 20244,140.004,150.004,090.004,120.004,120.00201,600
07 May 20244,130.004,150.004,080.004,140.004,140.0070,600
06 May 20244,130.004,170.004,110.004,130.004,130.00159,500
03 May 20244,150.004,150.004,100.004,120.004,120.00405,000
02 May 20244,050.004,130.004,050.004,100.004,100.00107,300
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20244,100.004,130.004,050.004,080.004,080.00207,200
25 Apr 20244,110.004,170.004,090.004,100.004,100.00109,200
24 Apr 20244,100.004,110.003,970.004,110.004,110.00100,400
23 Apr 20243,970.004,090.003,960.003,990.003,990.001,698,600
22 Apr 20243,900.004,080.003,900.003,950.003,950.00248,900
19 Apr 20244,220.004,220.003,930.003,930.003,930.00362,800
18 Apr 2024------
17 Apr 20244,240.004,300.004,210.004,220.004,220.00306,000
16 Apr 20244,300.004,340.004,160.004,240.004,240.00572,600
15 Apr 20244,400.004,440.004,320.004,320.004,320.00464,900
12 Apr 20244,450.004,450.004,410.004,410.004,410.00104,900
11 Apr 20244,400.004,450.004,400.004,450.004,450.00145,400
10 Apr 20244,410.004,450.004,400.004,400.004,400.00171,000
09 Apr 20244,390.004,550.004,380.004,410.004,410.001,228,300
08 Apr 20244,380.004,400.004,360.004,390.004,390.00228,800
05 Apr 20244,500.004,510.004,390.004,390.004,390.00311,000
04 Apr 20244,660.004,700.004,460.004,550.004,550.001,929,800
03 Apr 20244,360.004,660.004,360.004,660.004,660.002,580,000
02 Apr 20244,380.004,430.004,330.004,360.004,360.001,444,200
01 Apr 20244,430.004,440.004,370.004,370.004,370.00340,900
29 Mar 20244,410.004,470.004,390.004,430.004,430.00292,200
28 Mar 20244,480.004,480.004,370.004,410.004,410.00390,300
27 Mar 20244,440.004,440.004,370.004,410.004,410.00326,700
26 Mar 20244,400.004,450.004,390.004,400.004,400.00339,200
25 Mar 20244,420.004,480.004,380.004,400.004,400.00420,600
22 Mar 20244,500.004,530.004,420.004,420.004,420.00519,900
21 Mar 20244,500.004,530.004,470.004,500.004,500.00240,500
20 Mar 20244,420.004,520.004,390.004,520.004,520.00439,500
19 Mar 20244,410.004,500.004,390.004,420.004,420.001,012,000
18 Mar 20244,480.004,620.004,390.004,400.004,400.00878,600
15 Mar 20244,580.004,580.004,390.004,460.004,460.00948,800
14 Mar 20244,650.004,650.004,510.004,580.004,580.00580,800
13 Mar 20244,530.004,720.004,530.004,540.004,540.00938,400
12 Mar 20244,710.004,710.004,500.004,540.004,540.00805,600
11 Mar 20244,640.004,800.004,580.004,610.004,610.001,994,000
08 Mar 20244,700.004,900.004,590.004,590.004,590.002,474,000
07 Mar 20245,280.005,280.004,930.004,930.004,930.003,543,900
06 Mar 20246,080.006,080.005,300.005,300.005,300.002,842,100
05 Mar 20245,690.005,690.005,680.005,690.005,690.006,645,000
04 Mar 20245,320.005,320.005,320.005,320.005,320.00372,300
01 Mar 20244,980.004,980.004,980.004,980.004,980.00363,500
29 Feb 20244,360.004,660.004,360.004,660.004,660.001,524,400
28 Feb 20244,330.004,370.004,320.004,360.004,360.0047,400
27 Feb 20244,400.004,400.004,330.004,370.004,370.0046,000
26 Feb 20244,360.004,390.004,350.004,360.004,360.0032,300
23 Feb 20244,390.004,400.004,360.004,360.004,360.0072,600
22 Feb 20244,400.004,440.004,380.004,390.004,390.0052,900
21 Feb 20244,400.004,420.004,350.004,390.004,390.0062,200
20 Feb 20244,400.004,410.004,350.004,400.004,400.0026,500
19 Feb 20244,380.004,410.004,370.004,400.004,400.0041,100
16 Feb 20244,400.004,400.004,300.004,380.004,380.0069,400
15 Feb 20244,360.004,450.004,350.004,420.004,420.0017,200
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20244,380.004,380.004,250.004,350.004,350.0018,100
06 Feb 20244,300.004,390.004,290.004,350.004,350.0033,500
05 Feb 20244,430.004,430.004,290.004,300.004,300.00152,000
02 Feb 20244,380.004,490.004,360.004,390.004,390.001,057,400
01 Feb 20244,360.004,410.004,360.004,380.004,380.0034,900
31 Jan 20244,430.004,430.004,380.004,390.004,390.002,154,100
30 Jan 20244,430.004,440.004,370.004,400.004,400.0063,600
29 Jan 20244,450.004,540.004,400.004,430.004,430.0033,700
26 Jan 20244,400.004,430.004,370.004,430.004,430.0083,200
25 Jan 20244,420.004,440.004,400.004,400.004,400.0060,000
24 Jan 20244,400.004,420.004,400.004,420.004,420.0010,400
23 Jan 20244,420.004,440.004,300.004,410.004,410.0034,800
22 Jan 20244,500.004,500.004,390.004,420.004,420.00214,100
19 Jan 20244,440.004,440.004,310.004,400.004,400.0071,700
18 Jan 2024------
17 Jan 20244,430.004,490.004,400.004,400.004,400.0031,700
16 Jan 20244,500.004,500.004,300.004,480.004,480.0078,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...