BGI Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27,000.00	27,300.00	26,700.00	26,900.00	21,904.29	235,387
2023-08-29	27,000.00	28,000.00	27,000.00	27,000.00	21,985.72	290,505
2023-08-28	23,800.00	27,700.00	23,800.00	27,000.00	21,985.72	174,294
2023-08-25	26,000.00	27,600.00	26,000.00	26,400.00	21,497.15	308,427
2023-08-24	26,300.00	27,400.00	26,000.00	27,400.00	22,311.43	401,166
2023-08-23	26,700.00	28,100.00	26,000.00	26,500.00	21,578.57	237,473
2023-08-22	26,700.00	26,900.00	24,900.00	26,500.00	21,578.57	355,658
2023-08-21	27,500.00	28,400.00	24,800.00	26,700.00	21,741.43	413,874
2023-08-18	27,500.00	30,300.00	26,400.00	27,500.00	22,392.86	628,157
2023-08-17	29,200.00	29,500.00	27,600.00	27,600.00	22,474.29	795,572
2023-08-16	29,800.00	30,800.00	29,000.00	29,100.00	23,695.72	463,603
2023-08-15	29,000.00	31,000.00	28,000.00	29,800.00	24,265.72	1,375,530
2023-08-14	33,300.01	35,000.01	30,200.00	30,200.00	24,591.43	1,834,797
2023-08-11	31,900.00	34,400.01	31,300.00	33,500.01	27,278.58	1,038,144
2023-08-10	29,000.00	31,300.00	28,300.00	31,300.00	25,487.15	908,868
2023-08-09	27,000.00	29,000.00	26,900.00	28,500.00	23,207.15	633,052
2023-08-08	26,100.00	27,100.00	25,300.00	27,100.00	22,067.15	803,680
2023-08-07	24,700.00	26,000.00	24,500.00	26,000.00	21,171.43	1,114,441
2023-08-04	22,900.00	24,700.00	22,900.00	24,300.00	19,787.15	751,422
2023-08-03	21,300.00	22,900.00	20,700.00	22,900.00	18,647.15	1,560,118
2023-08-02	19,500.00	20,900.00	19,300.00	20,900.00	17,018.57	444,324
2023-08-01	20,100.00	20,500.00	19,500.00	19,500.00	15,878.57	418,118
2023-07-31	20,600.00	21,000.00	20,000.00	20,300.00	16,530.00	431,084
2023-07-28	21,000.00	21,000.00	20,400.00	20,500.00	16,692.86	506,738
2023-07-27	20,600.00	21,300.00	20,600.00	20,900.00	17,018.57	461,767
2023-07-26	21,200.00	21,200.00	20,300.00	20,600.00	16,774.29	289,184
2023-07-25	21,600.00	21,600.00	20,600.00	21,200.00	17,262.86	553,698
2023-07-24	21,000.00	21,900.00	20,900.00	21,500.00	17,507.15	644,146
2023-07-21	20,300.00	21,300.00	20,000.00	20,900.00	17,018.57	253,716
2023-07-20	20,500.00	20,500.00	18,900.00	19,800.00	16,122.86	596,807
2023-07-19	21,200.00	21,500.00	20,500.00	20,500.00	16,692.86	703,579
2023-07-18	21,900.00	22,000.00	21,100.00	21,500.00	17,507.15	277,335
2023-07-17	21,800.00	23,400.00	21,400.00	21,800.00	17,751.43	324,591
2023-07-14	22,500.00	22,700.00	21,500.00	21,800.00	17,751.43	338,683
2023-07-13	22,300.00	22,500.00	21,900.00	22,500.00	18,321.43	323,421
2023-07-12	23,800.00	24,000.00	21,900.00	22,200.00	18,077.15	460,048
2023-07-11	21,400.00	23,500.00	21,400.00	22,700.00	18,484.29	584,856
2023-07-10	19,500.00	21,400.00	19,500.00	21,400.00	17,425.72	1,042,359
2023-07-07	18,500.00	20,000.00	18,100.00	19,500.00	15,878.57	572,335
2023-07-06	18,500.00	18,500.00	18,200.00	18,400.00	14,982.86	281,874
2023-07-05	18,800.00	18,800.00	18,300.00	18,500.00	15,064.29	393,650
2023-07-04	18,200.00	18,800.00	18,000.00	18,500.00	15,064.29	377,768
2023-07-03	18,300.00	18,300.00	17,900.00	18,000.00	14,657.15	148,167
2023-06-30	17,700.00	18,300.00	17,500.00	18,300.00	14,901.43	191,491
2023-06-29	17,000.00	18,200.00	17,000.00	17,600.00	14,331.43	525,021
2023-06-28	18,300.00	18,600.00	17,700.00	18,000.00	14,657.15	570,619
2023-06-27	18,700.00	18,700.00	17,900.00	18,100.00	14,738.57	468,009
2023-06-26	17,800.00	19,600.00	17,600.00	18,600.00	15,145.72	723,938
2023-06-23	18,300.00	18,300.00	17,700.00	18,000.00	14,657.15	348,045
2023-06-22	18,500.00	18,800.00	17,900.00	18,300.00	14,901.43	451,160
2023-06-21	18,400.00	18,800.00	18,200.00	18,500.00	15,064.29	346,909
2023-06-20	17,700.00	18,800.00	17,700.00	18,400.00	14,982.86	427,133
2023-06-19	19,100.00	19,100.00	17,200.00	17,700.00	14,412.86	710,298
2023-06-16	19,000.00	19,800.00	18,400.00	19,000.00	15,471.43	502,579
2023-06-15	18,000.00	19,100.00	17,800.00	18,700.00	15,227.15	447,082
2023-06-14	19,300.00	19,700.00	18,000.00	18,000.00	14,657.15	769,490
2023-06-13	20,400.00	20,500.00	19,000.00	19,300.00	15,715.72	482,567
2023-06-12	19,500.00	21,400.00	19,500.00	20,400.00	16,611.43	957,458
2023-06-09	16,600.00	19,500.00	16,500.00	19,500.00	15,878.57	532,517
2023-06-08	19,500.00	20,500.00	18,300.00	18,300.00	14,901.43	634,948

← NewerPage 14 of 21 · 1,250 trading daysOlder →

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.