BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12,700.00 | 12,700.00 | 12,000.00 | 12,300.00 | 11,685.00 | 579,360 |
| 2024-02-23 | 13,300.00 | 13,300.00 | 12,400.00 | 12,500.00 | 11,875.00 | 633,213 |
| 2024-02-22 | 12,400.00 | 13,500.00 | 12,300.00 | 13,200.00 | 12,540.00 | 1,810,220 |
| 2024-02-21 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,685.00 | 303,800 |
| 2024-02-20 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,685.00 | 598,950 |
| 2024-02-19 | 12,500.00 | 12,700.00 | 12,300.00 | 12,400.00 | 11,780.00 | 456,495 |
| 2024-02-16 | 12,200.00 | 12,700.00 | 12,100.00 | 12,500.00 | 11,875.00 | 566,372 |
| 2024-02-15 | 12,300.00 | 12,600.00 | 12,000.00 | 12,200.00 | 11,590.00 | 947,138 |
| 2024-02-07 | 12,800.00 | 12,800.00 | 12,200.00 | 12,200.00 | 11,590.00 | 607,118 |
| 2024-02-06 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,065.00 | 362,164 |
| 2024-02-05 | 13,200.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,160.00 | 1,125,029 |
| 2024-02-02 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 12,730.00 | 258,733 |
| 2024-02-01 | 13,400.00 | 13,700.00 | 13,300.00 | 13,400.00 | 12,730.00 | 265,650 |
| 2024-01-31 | 14,500.00 | 14,500.00 | 13,400.00 | 13,400.00 | 12,730.00 | 389,639 |
| 2024-01-30 | 12,900.00 | 14,100.00 | 12,900.00 | 14,100.00 | 13,395.00 | 695,952 |
| 2024-01-29 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,255.00 | 297,434 |
| 2024-01-26 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,540.00 | 268,819 |
| 2024-01-25 | 13,500.00 | 13,600.00 | 13,100.00 | 13,200.00 | 12,540.00 | 250,738 |
| 2024-01-24 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,730.00 | 156,549 |
| 2024-01-23 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 12,825.00 | 253,790 |
| 2024-01-22 | 13,600.00 | 13,700.00 | 13,000.00 | 13,300.00 | 12,635.00 | 456,409 |
| 2024-01-19 | 13,700.00 | 13,800.00 | 13,300.00 | 13,300.00 | 12,635.00 | 293,317 |
| 2024-01-18 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 12,825.00 | 179,905 |
| 2024-01-17 | 14,000.00 | 14,000.00 | 13,500.00 | 13,600.00 | 12,920.00 | 163,342 |
| 2024-01-16 | 13,300.00 | 13,500.00 | 13,100.00 | 13,500.00 | 12,825.00 | 325,014 |
| 2024-01-15 | 13,300.00 | 13,900.00 | 13,300.00 | 13,300.00 | 12,635.00 | 305,969 |
| 2024-01-12 | 14,400.00 | 14,400.00 | 13,100.00 | 13,300.00 | 12,635.00 | 1,204,708 |
| 2024-01-11 | 14,500.00 | 14,600.00 | 14,200.00 | 14,400.00 | 13,680.00 | 439,307 |
| 2024-01-10 | 15,000.00 | 15,000.00 | 14,400.00 | 14,400.00 | 13,680.00 | 560,367 |
| 2024-01-09 | 15,100.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,060.00 | 352,803 |
| 2024-01-08 | 14,900.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,060.00 | 605,510 |
| 2024-01-05 | 15,100.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,155.00 | 378,251 |
| 2024-01-04 | 15,500.00 | 15,600.00 | 15,000.00 | 15,100.00 | 14,345.00 | 609,656 |
| 2024-01-03 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 14,630.00 | 481,525 |
| 2024-01-02 | 15,000.00 | 15,700.00 | 14,900.00 | 15,000.00 | 14,250.00 | 392,162 |
| 2023-12-29 | 14,700.00 | 15,900.00 | 14,700.00 | 15,000.00 | 14,250.00 | 961,414 |
| 2023-12-28 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 13,870.00 | 249,757 |
| 2023-12-27 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 13,870.00 | 269,829 |
| 2023-12-26 | 14,900.00 | 14,900.00 | 14,600.00 | 14,700.00 | 13,965.00 | 232,565 |
| 2023-12-25 | 14,700.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,060.00 | 281,452 |
| 2023-12-22 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 13,775.00 | 235,602 |
| 2023-12-21 | 14,500.00 | 14,700.00 | 14,300.00 | 14,600.00 | 13,870.00 | 191,827 |
| 2023-12-20 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 13,965.00 | 214,476 |
| 2023-12-19 | 14,800.00 | 14,800.00 | 14,100.00 | 14,700.00 | 13,965.00 | 427,237 |
| 2023-12-18 | 14,500.00 | 15,000.00 | 14,500.00 | 14,700.00 | 13,965.00 | 194,026 |
| 2023-12-15 | 14,800.00 | 14,900.00 | 14,400.00 | 14,500.00 | 13,775.00 | 514,924 |
| 2023-12-14 | 15,300.00 | 15,400.00 | 14,700.00 | 14,700.00 | 13,965.00 | 468,813 |
| 2023-12-13 | 16,100.00 | 16,200.00 | 15,100.00 | 15,100.00 | 14,345.00 | 689,825 |
| 2023-12-12 | 15,800.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,105.00 | 485,527 |
| 2023-12-11 | 16,400.00 | 16,400.00 | 15,600.00 | 15,700.00 | 14,915.00 | 721,256 |
| 2023-12-08 | 17,000.00 | 17,200.00 | 15,800.00 | 16,400.00 | 15,580.00 | 830,215 |
| 2023-12-07 | 15,000.00 | 16,200.00 | 15,000.00 | 16,200.00 | 15,390.00 | 2,060,248 |
| 2023-12-06 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,060.00 | 615,093 |
| 2023-12-05 | 15,100.00 | 15,400.00 | 14,600.00 | 14,700.00 | 13,965.00 | 853,433 |
| 2023-12-04 | 14,500.00 | 15,400.00 | 14,500.00 | 15,100.00 | 14,345.00 | 955,864 |
| 2023-12-01 | 15,200.00 | 15,300.00 | 14,400.00 | 14,700.00 | 13,965.00 | 407,526 |
| 2023-11-30 | 15,500.00 | 15,600.00 | 14,800.00 | 14,800.00 | 14,060.00 | 594,640 |
| 2023-11-29 | 15,500.00 | 15,700.00 | 15,300.00 | 15,400.00 | 14,630.00 | 372,828 |
| 2023-11-28 | 15,400.00 | 15,500.00 | 14,700.00 | 15,400.00 | 14,630.00 | 465,765 |
| 2023-11-27 | 16,000.00 | 16,400.00 | 15,400.00 | 15,500.00 | 14,725.00 | 287,750 |
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.