BGI Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	6,700.00	6,900.00	6,700.00	6,800.00	5,537.14	31,500
2023-03-09	7,000.00	7,100.00	6,800.00	6,900.00	5,618.57	24,967
2023-03-08	6,700.00	6,900.00	6,700.00	6,900.00	5,618.57	79,567
2023-03-07	6,800.00	6,900.00	6,600.00	6,700.00	5,455.72	59,967
2023-03-06	6,800.00	7,100.00	6,700.00	6,900.00	5,618.57	58,100
2023-03-03	6,500.00	6,900.00	6,500.00	6,700.00	5,455.72	80,967
2023-03-02	6,800.00	6,900.00	6,800.00	6,800.00	5,537.14	29,400
2023-03-01	6,800.00	6,900.00	6,500.00	6,900.00	5,618.57	74,667
2023-02-28	6,800.00	7,000.00	6,700.00	6,900.00	5,618.57	40,017
2023-02-27	7,000.00	7,200.00	6,600.00	6,900.00	5,618.57	105,234
2023-02-24	7,300.00	7,300.00	6,500.00	7,000.00	5,700.00	123,002
2023-02-23	7,300.00	7,400.00	6,900.00	7,200.00	5,862.86	116,620
2023-02-22	7,300.00	7,400.00	7,200.00	7,200.00	5,862.86	141,225
2023-02-21	7,800.00	7,800.00	7,400.00	7,500.00	6,107.14	139,611
2023-02-20	7,400.00	7,800.00	7,400.00	7,700.00	6,270.00	311,500
2023-02-17	7,100.00	7,400.00	7,000.00	7,400.00	6,025.72	289,567
2023-02-16	7,000.00	7,200.00	7,000.00	7,200.00	5,862.86	85,983
2023-02-15	7,000.00	7,200.00	6,800.00	7,000.00	5,700.00	152,102
2023-02-14	7,000.00	7,200.00	6,500.00	6,900.00	5,618.57	32,317
2023-02-13	7,800.00	7,800.00	6,800.00	7,000.00	5,700.00	171,850
2023-02-10	7,600.00	7,700.00	7,200.00	7,500.00	6,107.14	91,700
2023-02-09	7,500.00	7,900.00	7,400.00	7,500.00	6,107.14	210,350
2023-02-08	7,400.00	7,500.00	7,000.00	7,400.00	6,025.72	156,800
2023-02-07	7,700.00	7,700.00	7,300.00	7,400.00	6,025.72	85,517
2023-02-06	7,800.00	7,900.00	7,600.00	7,600.00	6,188.57	151,667
2023-02-03	7,700.00	7,800.00	7,500.00	7,700.00	6,270.00	115,967
2023-02-02	7,500.00	7,800.00	7,300.00	7,600.00	6,188.57	171,267
2023-02-01	7,900.00	8,000.00	7,200.00	7,600.00	6,188.57	300,767
2023-01-31	7,700.00	7,800.00	7,300.00	7,700.00	6,270.00	192,500
2023-01-30	7,000.00	7,800.00	7,000.00	7,600.00	6,188.57	500,267
2023-01-27	7,200.00	7,400.00	6,900.00	7,100.00	5,781.43	158,667
2023-01-19	6,900.00	7,100.00	6,800.00	7,000.00	5,700.00	52,967
2023-01-18	6,900.00	7,100.00	6,600.00	6,900.00	5,618.57	91,467
2023-01-17	6,500.00	6,800.00	6,500.00	6,700.00	5,455.72	40,017
2023-01-16	6,700.00	6,700.00	6,500.00	6,500.00	5,292.86	60,783
2023-01-13	6,800.00	6,900.00	6,600.00	6,600.00	5,374.29	40,017
2023-01-12	6,700.00	6,800.00	6,600.00	6,800.00	5,537.14	23,100
2023-01-11	6,800.00	6,900.00	6,800.00	6,900.00	5,618.57	32,972
2023-01-10	6,800.00	6,900.00	6,700.00	6,900.00	5,618.57	37,002
2023-01-09	6,700.00	7,000.00	6,600.00	6,900.00	5,618.57	125,417
2023-01-06	6,900.00	6,900.00	6,700.00	6,700.00	5,455.72	23,581
2023-01-05	7,200.00	7,400.00	6,800.00	6,800.00	5,537.14	54,017
2023-01-04	7,100.00	7,200.00	7,000.00	7,100.00	5,781.43	49,233
2023-01-03	6,800.00	7,100.00	6,600.00	7,100.00	5,781.43	118,533
2022-12-30	6,700.00	6,700.00	6,500.00	6,700.00	5,455.72	7,467
2022-12-29	6,900.00	6,900.00	6,500.00	6,700.00	5,455.72	41,650
2022-12-28	7,000.00	7,000.00	6,600.00	6,700.00	5,455.72	28,700
2022-12-27	6,700.00	6,900.00	6,600.00	6,900.00	5,618.57	38,267
2022-12-26	7,100.00	7,100.00	6,500.00	6,600.00	5,374.29	93,450
2022-12-23	7,000.00	7,200.00	6,900.00	7,100.00	5,781.43	66,150
2022-12-22	7,100.00	7,100.00	6,700.00	7,000.00	5,700.00	82,250
2022-12-21	6,900.00	7,200.00	6,600.00	6,900.00	5,618.57	234,150
2022-12-20	7,500.00	7,500.00	6,700.00	6,900.00	5,618.57	265,767
2022-12-19	7,700.00	8,200.00	7,400.00	7,400.00	6,025.72	224,000
2022-12-16	8,000.00	8,500.00	7,800.00	8,100.00	6,595.72	308,362
2022-12-15	7,400.00	8,000.00	7,400.00	8,000.00	6,514.29	545,650
2022-12-14	7,200.00	7,600.00	7,200.00	7,300.00	5,944.29	197,283
2022-12-13	7,200.00	7,200.00	6,600.00	7,200.00	5,862.86	81,083
2022-12-12	7,300.00	7,300.00	7,000.00	7,200.00	5,862.86	151,317
2022-12-09	7,200.00	7,400.00	7,000.00	7,300.00	5,944.29	74,317

← NewerPage 16 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.