BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 17,300.00 | 19,000.00 | 17,300.00 | 19,000.00 | 15,471.43 | 412,719 |
| 2023-06-06 | 15,700.00 | 17,300.00 | 15,500.00 | 17,300.00 | 14,087.15 | 780,195 |
| 2023-06-05 | 15,700.00 | 16,000.00 | 15,400.00 | 15,800.00 | 12,865.72 | 485,567 |
| 2023-06-02 | 14,800.00 | 15,700.00 | 14,800.00 | 15,400.00 | 12,540.00 | 647,696 |
| 2023-06-01 | 14,900.00 | 15,500.00 | 14,100.00 | 14,900.00 | 12,132.86 | 917,843 |
| 2023-05-31 | 15,600.00 | 15,700.00 | 14,000.00 | 15,200.00 | 12,377.14 | 1,251,785 |
| 2023-05-30 | 13,500.00 | 14,300.00 | 13,400.00 | 14,300.00 | 11,644.29 | 1,047,916 |
| 2023-05-29 | 12,300.00 | 13,000.00 | 12,000.00 | 13,000.00 | 10,585.72 | 746,395 |
| 2023-05-26 | 12,000.00 | 12,100.00 | 11,400.00 | 11,900.00 | 9,690.00 | 434,484 |
| 2023-05-25 | 11,300.00 | 12,200.00 | 11,300.00 | 11,900.00 | 9,690.00 | 596,742 |
| 2023-05-24 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 9,038.57 | 627,135 |
| 2023-05-23 | 9,800.00 | 10,300.00 | 9,800.00 | 10,100.00 | 8,224.29 | 382,709 |
| 2023-05-22 | 9,200.00 | 9,800.00 | 8,900.00 | 9,800.00 | 7,980.00 | 571,062 |
| 2023-05-19 | 9,200.00 | 9,300.00 | 8,800.00 | 9,200.00 | 7,491.43 | 561,549 |
| 2023-05-18 | 9,800.00 | 9,900.00 | 9,200.00 | 9,200.00 | 7,491.43 | 593,963 |
| 2023-05-17 | 10,000.00 | 10,300.00 | 9,500.00 | 9,600.00 | 7,817.14 | 411,738 |
| 2023-05-16 | 9,000.00 | 9,400.00 | 8,700.00 | 9,400.00 | 7,654.29 | 537,857 |
| 2023-05-15 | 9,300.00 | 9,600.00 | 8,800.00 | 8,900.00 | 7,247.14 | 604,149 |
| 2023-05-12 | 9,300.00 | 9,500.00 | 9,100.00 | 9,300.00 | 7,572.86 | 519,314 |
| 2023-05-11 | 9,400.00 | 10,000.00 | 9,000.00 | 9,400.00 | 7,654.29 | 477,363 |
| 2023-05-10 | 8,700.00 | 9,400.00 | 8,700.00 | 9,400.00 | 7,654.29 | 649,022 |
| 2023-05-09 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,002.86 | 1,086,972 |
| 2023-05-08 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 6,432.86 | 269,225 |
| 2023-05-05 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 5,862.86 | 126,001 |
| 2023-05-04 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,700.00 | 148,301 |
| 2023-04-28 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 5,700.00 | 84,520 |
| 2023-04-27 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 5,862.86 | 188,907 |
| 2023-04-26 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 5,618.57 | 90,393 |
| 2023-04-25 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 5,618.57 | 79,101 |
| 2023-04-24 | 7,000.00 | 7,200.00 | 6,900.00 | 6,900.00 | 5,618.57 | 88,783 |
| 2023-04-21 | 7,100.00 | 7,300.00 | 6,900.00 | 6,900.00 | 5,618.57 | 106,283 |
| 2023-04-20 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 5,781.43 | 64,050 |
| 2023-04-19 | 7,200.00 | 7,400.00 | 6,900.00 | 7,000.00 | 5,700.00 | 93,691 |
| 2023-04-18 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 5,781.43 | 100,917 |
| 2023-04-17 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,700.00 | 20,883 |
| 2023-04-14 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 5,618.57 | 124,267 |
| 2023-04-13 | 7,500.00 | 7,500.00 | 7,100.00 | 7,100.00 | 5,781.43 | 80,383 |
| 2023-04-12 | 7,300.00 | 7,500.00 | 7,100.00 | 7,400.00 | 6,025.72 | 190,633 |
| 2023-04-11 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 5,862.86 | 77,590 |
| 2023-04-10 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 5,944.29 | 189,478 |
| 2023-04-07 | 7,200.00 | 7,500.00 | 7,000.00 | 7,100.00 | 5,781.43 | 196,245 |
| 2023-04-06 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 6,025.72 | 319,684 |
| 2023-04-05 | 7,000.00 | 7,500.00 | 6,900.00 | 7,500.00 | 6,107.14 | 341,854 |
| 2023-04-04 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 5,700.00 | 45,787 |
| 2023-04-03 | 6,800.00 | 7,200.00 | 6,600.00 | 7,100.00 | 5,781.43 | 273,163 |
| 2023-03-31 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,537.14 | 35,005 |
| 2023-03-30 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 5,455.72 | 68,267 |
| 2023-03-29 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,537.14 | 94,033 |
| 2023-03-28 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 5,618.57 | 55,429 |
| 2023-03-27 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,537.14 | 47,033 |
| 2023-03-24 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 5,455.72 | 57,286 |
| 2023-03-23 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 5,537.14 | 70,700 |
| 2023-03-22 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 5,618.57 | 175,583 |
| 2023-03-21 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 5,618.57 | 109,317 |
| 2023-03-20 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 5,537.14 | 84,595 |
| 2023-03-17 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,537.14 | 11,433 |
| 2023-03-16 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,537.14 | 46,083 |
| 2023-03-15 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 5,537.14 | 153,319 |
| 2023-03-14 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 5,455.72 | 72,462 |
| 2023-03-13 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,537.14 | 117,367 |
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.