BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 16,000.00 | 16,300.00 | 14,500.00 | 16,000.00 | 15,200.00 | 789,926 |
| 2023-11-23 | 17,100.00 | 17,300.00 | 16,000.00 | 16,000.00 | 15,200.00 | 762,395 |
| 2023-11-22 | 16,900.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,055.00 | 527,202 |
| 2023-11-21 | 18,000.00 | 18,000.00 | 16,800.00 | 17,100.00 | 16,245.00 | 509,332 |
| 2023-11-20 | 16,200.00 | 17,600.00 | 16,000.00 | 17,200.00 | 16,340.00 | 802,495 |
| 2023-11-17 | 16,400.00 | 17,700.00 | 16,200.00 | 16,800.00 | 15,960.00 | 1,643,261 |
| 2023-11-16 | 15,900.00 | 16,200.00 | 15,600.00 | 16,100.00 | 15,295.00 | 437,177 |
| 2023-11-15 | 16,000.00 | 16,800.00 | 15,800.00 | 15,900.00 | 15,105.00 | 670,091 |
| 2023-11-14 | 16,500.00 | 16,700.00 | 15,900.00 | 15,900.00 | 15,105.00 | 569,183 |
| 2023-11-13 | 15,500.00 | 16,500.00 | 15,300.00 | 16,200.00 | 15,390.00 | 658,877 |
| 2023-11-10 | 16,000.00 | 16,000.00 | 15,400.00 | 15,500.00 | 14,725.00 | 855,567 |
| 2023-11-09 | 16,000.00 | 16,800.00 | 15,200.00 | 16,100.00 | 15,295.00 | 1,437,718 |
| 2023-11-08 | 15,900.00 | 15,900.00 | 14,600.00 | 15,800.00 | 15,010.00 | 1,483,186 |
| 2023-11-07 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,775.00 | 238,103 |
| 2023-11-06 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,540.00 | 40,241 |
| 2023-11-03 | 14,500.00 | 15,200.00 | 14,000.00 | 14,000.00 | 11,400.00 | 1,395,834 |
| 2023-11-02 | 13,000.00 | 14,100.00 | 13,000.00 | 14,100.00 | 11,481.43 | 693,897 |
| 2023-11-01 | 14,300.00 | 14,300.00 | 12,900.00 | 12,900.00 | 10,504.29 | 768,434 |
| 2023-10-31 | 15,800.00 | 16,000.00 | 14,300.00 | 14,300.00 | 11,644.29 | 1,321,156 |
| 2023-10-30 | 17,500.00 | 17,500.00 | 15,800.00 | 15,800.00 | 12,865.72 | 248,138 |
| 2023-10-27 | 16,200.00 | 18,400.00 | 16,200.00 | 17,500.00 | 14,250.00 | 608,760 |
| 2023-10-26 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 14,657.15 | 466,543 |
| 2023-10-25 | 20,600.00 | 20,600.00 | 19,900.00 | 20,000.00 | 16,285.72 | 131,624 |
| 2023-10-24 | 19,900.00 | 20,100.00 | 19,400.00 | 20,100.00 | 16,367.15 | 192,346 |
| 2023-10-23 | 20,400.00 | 20,500.00 | 19,700.00 | 19,800.00 | 16,122.86 | 224,934 |
| 2023-10-20 | 20,000.00 | 20,800.00 | 19,000.00 | 20,300.00 | 16,530.00 | 302,767 |
| 2023-10-19 | 19,300.00 | 20,200.00 | 18,400.00 | 19,600.00 | 15,960.00 | 407,867 |
| 2023-10-18 | 21,200.00 | 21,600.00 | 19,100.00 | 19,200.00 | 15,634.29 | 612,573 |
| 2023-10-17 | 23,000.00 | 23,100.00 | 21,200.00 | 21,200.00 | 17,262.86 | 359,366 |
| 2023-10-16 | 23,500.00 | 24,300.00 | 22,600.00 | 22,600.00 | 18,402.86 | 658,929 |
| 2023-10-13 | 21,600.00 | 23,000.00 | 21,300.00 | 23,000.00 | 18,728.57 | 430,895 |
| 2023-10-12 | 21,900.00 | 22,500.00 | 21,400.00 | 21,600.00 | 17,588.57 | 290,493 |
| 2023-10-11 | 21,700.00 | 22,200.00 | 21,400.00 | 21,500.00 | 17,507.15 | 271,151 |
| 2023-10-10 | 22,700.00 | 22,800.00 | 21,600.00 | 21,700.00 | 17,670.00 | 1,131,761 |
| 2023-10-09 | 22,600.00 | 23,300.00 | 22,300.00 | 22,500.00 | 18,321.43 | 527,933 |
| 2023-10-06 | 20,900.00 | 22,700.00 | 20,200.00 | 22,600.00 | 18,402.86 | 314,651 |
| 2023-10-05 | 20,000.00 | 22,000.00 | 20,000.00 | 21,100.00 | 17,181.43 | 707,289 |
| 2023-10-04 | 20,800.00 | 21,000.00 | 19,200.00 | 20,500.00 | 16,692.86 | 357,954 |
| 2023-10-03 | 21,200.00 | 22,600.00 | 20,500.00 | 20,800.00 | 16,937.15 | 348,528 |
| 2023-10-02 | 22,600.00 | 23,400.00 | 21,100.00 | 22,400.00 | 18,240.00 | 509,826 |
| 2023-09-29 | 25,500.00 | 26,200.00 | 22,500.00 | 22,500.00 | 18,321.43 | 941,011 |
| 2023-09-28 | 23,400.00 | 24,900.00 | 23,200.00 | 24,900.00 | 20,275.72 | 607,582 |
| 2023-09-27 | 20,700.00 | 22,700.00 | 20,300.00 | 22,700.00 | 18,484.29 | 316,554 |
| 2023-09-26 | 22,000.00 | 22,500.00 | 20,700.00 | 20,700.00 | 16,855.72 | 1,107,073 |
| 2023-09-25 | 25,400.00 | 25,400.00 | 22,900.00 | 22,900.00 | 18,647.15 | 369,829 |
| 2023-09-22 | 26,300.00 | 26,700.00 | 24,300.00 | 25,400.00 | 20,682.86 | 451,646 |
| 2023-09-21 | 27,100.00 | 27,100.00 | 26,200.00 | 26,900.00 | 21,904.29 | 442,688 |
| 2023-09-20 | 27,500.00 | 27,800.00 | 26,900.00 | 27,100.00 | 22,067.15 | 392,176 |
| 2023-09-19 | 27,900.00 | 27,900.00 | 26,400.00 | 27,500.00 | 22,392.86 | 203,751 |
| 2023-09-18 | 26,400.00 | 28,300.00 | 26,400.00 | 27,800.00 | 22,637.15 | 510,613 |
| 2023-09-15 | 26,200.00 | 26,600.00 | 26,200.00 | 26,400.00 | 21,497.15 | 235,105 |
| 2023-09-14 | 27,000.00 | 27,000.00 | 26,000.00 | 26,200.00 | 21,334.29 | 267,662 |
| 2023-09-13 | 27,600.00 | 27,700.00 | 26,600.00 | 27,000.00 | 21,985.72 | 323,195 |
| 2023-09-12 | 26,000.00 | 27,600.00 | 25,800.00 | 27,600.00 | 22,474.29 | 297,012 |
| 2023-09-11 | 27,100.00 | 27,700.00 | 26,000.00 | 26,000.00 | 21,171.43 | 470,517 |
| 2023-09-08 | 28,000.00 | 28,300.00 | 27,000.00 | 27,100.00 | 22,067.15 | 422,946 |
| 2023-09-07 | 29,600.00 | 29,600.00 | 28,000.00 | 28,000.00 | 22,800.00 | 484,428 |
| 2023-09-06 | 28,700.00 | 31,000.00 | 28,700.00 | 29,300.00 | 23,858.58 | 673,097 |
| 2023-09-05 | 26,200.00 | 28,500.00 | 26,200.00 | 28,500.00 | 23,207.15 | 663,308 |
| 2023-08-31 | 26,000.00 | 27,200.00 | 26,000.00 | 26,200.00 | 21,334.29 | 392,945 |
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.