BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,885.00 | 136,200 |
| 2024-08-14 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,170.00 | 100,413 |
| 2024-08-13 | 8,300.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,170.00 | 330,087 |
| 2024-08-12 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,885.00 | 108,622 |
| 2024-08-09 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,980.00 | 195,600 |
| 2024-08-08 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,980.00 | 209,701 |
| 2024-08-07 | 8,200.00 | 8,500.00 | 8,100.00 | 8,400.00 | 7,980.00 | 234,483 |
| 2024-08-06 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,790.00 | 291,934 |
| 2024-08-05 | 8,700.00 | 8,800.00 | 8,100.00 | 8,100.00 | 7,695.00 | 421,100 |
| 2024-08-02 | 9,000.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,455.00 | 252,751 |
| 2024-08-01 | 9,300.00 | 9,400.00 | 8,700.00 | 8,700.00 | 8,265.00 | 362,592 |
| 2024-07-31 | 9,000.00 | 9,600.00 | 8,900.00 | 9,100.00 | 8,645.00 | 266,206 |
| 2024-07-30 | 9,400.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,455.00 | 470,201 |
| 2024-07-29 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,025.00 | 303,530 |
| 2024-07-26 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,120.00 | 176,034 |
| 2024-07-25 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,215.00 | 108,925 |
| 2024-07-24 | 9,400.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,405.00 | 400,000 |
| 2024-07-23 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 8,930.00 | 489,942 |
| 2024-07-22 | 10,900.00 | 11,000.00 | 9,900.00 | 10,100.00 | 9,595.00 | 682,483 |
| 2024-07-19 | 11,300.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,355.00 | 319,900 |
| 2024-07-18 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 10,735.00 | 256,365 |
| 2024-07-17 | 11,700.00 | 11,900.00 | 11,000.00 | 11,100.00 | 10,545.00 | 549,720 |
| 2024-07-16 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 10,925.00 | 295,001 |
| 2024-07-15 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,020.00 | 244,720 |
| 2024-07-12 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,115.00 | 243,631 |
| 2024-07-11 | 11,900.00 | 12,500.00 | 11,800.00 | 12,200.00 | 11,590.00 | 651,516 |
| 2024-07-10 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,115.00 | 226,727 |
| 2024-07-09 | 11,600.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,115.00 | 370,836 |
| 2024-07-08 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,020.00 | 222,671 |
| 2024-07-05 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,020.00 | 219,500 |
| 2024-07-04 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,020.00 | 229,426 |
| 2024-07-03 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,115.00 | 107,416 |
| 2024-07-02 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,020.00 | 134,400 |
| 2024-07-01 | 11,800.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,020.00 | 114,854 |
| 2024-06-28 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,925.00 | 186,440 |
| 2024-06-27 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,305.00 | 199,400 |
| 2024-06-26 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 11,400.00 | 241,988 |
| 2024-06-25 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,925.00 | 163,739 |
| 2024-06-24 | 11,800.00 | 11,900.00 | 11,400.00 | 11,400.00 | 10,830.00 | 668,155 |
| 2024-06-21 | 12,900.00 | 12,900.00 | 11,800.00 | 11,800.00 | 11,210.00 | 280,100 |
| 2024-06-20 | 12,100.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,305.00 | 290,006 |
| 2024-06-19 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,400.00 | 291,093 |
| 2024-06-18 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,400.00 | 426,004 |
| 2024-06-17 | 12,300.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,305.00 | 618,014 |
| 2024-06-14 | 13,000.00 | 13,000.00 | 12,300.00 | 12,300.00 | 11,685.00 | 495,800 |
| 2024-06-13 | 12,700.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,160.00 | 485,913 |
| 2024-06-12 | 12,500.00 | 12,800.00 | 12,400.00 | 12,600.00 | 11,970.00 | 328,122 |
| 2024-06-11 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 11,970.00 | 452,720 |
| 2024-06-10 | 12,600.00 | 12,800.00 | 12,500.00 | 12,600.00 | 11,970.00 | 530,039 |
| 2024-06-07 | 12,700.00 | 12,900.00 | 12,500.00 | 12,600.00 | 11,970.00 | 508,724 |
| 2024-06-06 | 13,200.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,065.00 | 871,921 |
| 2024-06-05 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 12,445.00 | 535,700 |
| 2024-06-04 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,635.00 | 403,544 |
| 2024-06-03 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,635.00 | 689,255 |
| 2024-05-31 | 13,400.00 | 13,600.00 | 13,100.00 | 13,100.00 | 12,445.00 | 490,900 |
| 2024-05-30 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 12,730.00 | 770,103 |
| 2024-05-29 | 13,300.00 | 14,000.00 | 13,200.00 | 13,300.00 | 12,635.00 | 1,368,621 |
| 2024-05-28 | 13,000.00 | 13,500.00 | 13,000.00 | 13,400.00 | 12,730.00 | 405,880 |
| 2024-05-27 | 12,900.00 | 13,100.00 | 12,600.00 | 13,000.00 | 12,350.00 | 358,680 |
| 2024-05-24 | 13,300.00 | 13,700.00 | 12,600.00 | 12,900.00 | 12,255.00 | 1,538,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-23 | 500.0000 VND |
| 2019-08-01 | 520.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.