BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13,300.00 | 13,700.00 | 12,600.00 | 12,900.00 | 12,255.00 | 1,538,557 |
| 2024-05-23 | 13,500.00 | 13,900.00 | 13,000.00 | 13,300.00 | 12,635.00 | 774,400 |
| 2024-05-22 | 13,600.00 | 14,400.00 | 13,200.00 | 13,500.00 | 12,825.00 | 1,209,678 |
| 2024-05-21 | 13,700.00 | 13,700.00 | 13,100.00 | 13,500.00 | 12,825.00 | 776,174 |
| 2024-05-20 | 12,600.00 | 13,700.00 | 12,300.00 | 13,700.00 | 13,015.00 | 1,803,406 |
| 2024-05-17 | 12,600.00 | 12,800.00 | 12,400.00 | 12,500.00 | 11,875.00 | 548,120 |
| 2024-05-16 | 12,600.00 | 13,100.00 | 12,500.00 | 12,600.00 | 11,970.00 | 803,245 |
| 2024-05-15 | 12,300.00 | 12,700.00 | 12,200.00 | 12,600.00 | 11,970.00 | 671,948 |
| 2024-05-14 | 12,500.00 | 12,600.00 | 12,100.00 | 12,300.00 | 11,685.00 | 403,615 |
| 2024-05-13 | 12,000.00 | 12,600.00 | 12,000.00 | 12,400.00 | 11,780.00 | 769,103 |
| 2024-05-10 | 12,100.00 | 12,600.00 | 11,800.00 | 12,000.00 | 11,400.00 | 363,792 |
| 2024-05-09 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,400.00 | 519,810 |
| 2024-05-08 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 11,495.00 | 347,520 |
| 2024-05-07 | 12,300.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,685.00 | 386,305 |
| 2024-05-06 | 11,900.00 | 12,400.00 | 11,800.00 | 12,400.00 | 11,780.00 | 436,259 |
| 2024-05-03 | 11,700.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,305.00 | 503,836 |
| 2024-05-02 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,020.00 | 290,125 |
| 2024-04-26 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,115.00 | 340,110 |
| 2024-04-25 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,210.00 | 256,009 |
| 2024-04-24 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,305.00 | 474,701 |
| 2024-04-23 | 11,700.00 | 11,900.00 | 11,300.00 | 11,300.00 | 10,735.00 | 436,923 |
| 2024-04-22 | 11,500.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,115.00 | 402,829 |
| 2024-04-19 | 11,700.00 | 11,800.00 | 11,100.00 | 11,300.00 | 10,735.00 | 939,650 |
| 2024-04-17 | 12,400.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,020.00 | 1,022,691 |
| 2024-04-16 | 12,600.00 | 12,600.00 | 11,600.00 | 12,400.00 | 11,780.00 | 1,592,140 |
| 2024-04-15 | 13,900.00 | 14,000.00 | 12,600.00 | 12,600.00 | 11,970.00 | 1,498,324 |
| 2024-04-12 | 13,700.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,205.00 | 1,187,860 |
| 2024-04-11 | 13,500.00 | 13,700.00 | 13,100.00 | 13,500.00 | 12,825.00 | 632,047 |
| 2024-04-10 | 13,600.00 | 14,100.00 | 13,500.00 | 13,500.00 | 12,825.00 | 954,686 |
| 2024-04-09 | 13,600.00 | 13,700.00 | 13,000.00 | 13,500.00 | 12,825.00 | 1,768,932 |
| 2024-04-08 | 15,100.00 | 15,500.00 | 13,600.00 | 13,600.00 | 12,920.00 | 2,446,928 |
| 2024-04-05 | 15,300.00 | 16,200.00 | 14,900.00 | 15,100.00 | 14,345.00 | 1,986,053 |
| 2024-04-04 | 13,900.00 | 15,100.00 | 13,700.00 | 15,100.00 | 14,345.00 | 3,782,094 |
| 2024-04-03 | 14,000.00 | 14,600.00 | 13,800.00 | 13,800.00 | 13,110.00 | 1,395,437 |
| 2024-04-02 | 14,200.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,205.00 | 584,986 |
| 2024-04-01 | 13,800.00 | 14,200.00 | 13,600.00 | 14,100.00 | 13,395.00 | 726,864 |
| 2024-03-29 | 14,200.00 | 14,300.00 | 13,500.00 | 13,800.00 | 13,110.00 | 763,426 |
| 2024-03-28 | 14,400.00 | 14,600.00 | 13,800.00 | 14,000.00 | 13,300.00 | 708,783 |
| 2024-03-27 | 14,200.00 | 14,700.00 | 13,900.00 | 14,300.00 | 13,585.00 | 969,159 |
| 2024-03-26 | 14,000.00 | 14,500.00 | 13,600.00 | 14,200.00 | 13,490.00 | 1,511,770 |
| 2024-03-25 | 13,800.00 | 14,500.00 | 13,600.00 | 14,000.00 | 13,300.00 | 1,284,036 |
| 2024-03-22 | 12,300.00 | 13,500.00 | 12,200.00 | 13,500.00 | 12,825.00 | 3,819,497 |
| 2024-03-21 | 11,900.00 | 12,300.00 | 11,800.00 | 12,300.00 | 11,685.00 | 610,419 |
| 2024-03-20 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,305.00 | 398,277 |
| 2024-03-19 | 12,300.00 | 12,400.00 | 11,800.00 | 12,000.00 | 11,400.00 | 399,603 |
| 2024-03-18 | 12,400.00 | 12,800.00 | 11,700.00 | 12,100.00 | 11,495.00 | 777,641 |
| 2024-03-15 | 11,800.00 | 12,800.00 | 11,700.00 | 12,400.00 | 11,780.00 | 1,195,563 |
| 2024-03-14 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,210.00 | 518,471 |
| 2024-03-13 | 11,500.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,210.00 | 660,527 |
| 2024-03-12 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,925.00 | 504,293 |
| 2024-03-11 | 12,000.00 | 12,300.00 | 11,600.00 | 11,700.00 | 11,115.00 | 611,691 |
| 2024-03-08 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,400.00 | 528,407 |
| 2024-03-07 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,685.00 | 495,026 |
| 2024-03-06 | 12,500.00 | 12,800.00 | 12,300.00 | 12,300.00 | 11,685.00 | 521,974 |
| 2024-03-05 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,875.00 | 378,700 |
| 2024-03-04 | 12,400.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,065.00 | 904,288 |
| 2024-03-01 | 12,400.00 | 12,600.00 | 12,200.00 | 12,400.00 | 11,780.00 | 548,065 |
| 2024-02-29 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,685.00 | 423,089 |
| 2024-02-28 | 12,600.00 | 12,800.00 | 12,300.00 | 12,500.00 | 11,875.00 | 467,462 |
| 2024-02-27 | 12,400.00 | 12,600.00 | 12,200.00 | 12,600.00 | 11,970.00 | 593,561 |
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.