BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7,300.00 | 7,500.00 | 7,200.00 | 7,300.00 | 5,944.29 | 124,250 |
| 2022-12-07 | 7,500.00 | 7,800.00 | 6,900.00 | 7,300.00 | 5,944.29 | 98,350 |
| 2022-12-06 | 8,000.00 | 8,500.00 | 7,200.00 | 7,400.00 | 6,025.72 | 222,133 |
| 2022-12-05 | 8,100.00 | 8,200.00 | 7,800.00 | 8,000.00 | 6,514.29 | 93,567 |
| 2022-12-02 | 7,800.00 | 8,000.00 | 7,400.00 | 8,000.00 | 6,514.29 | 128,217 |
| 2022-12-01 | 8,300.00 | 8,500.00 | 7,900.00 | 8,000.00 | 6,514.29 | 212,217 |
| 2022-11-30 | 7,100.00 | 7,900.00 | 7,100.00 | 7,900.00 | 6,432.86 | 311,850 |
| 2022-11-29 | 6,900.00 | 7,400.00 | 6,800.00 | 7,200.00 | 5,862.86 | 307,390 |
| 2022-11-28 | 6,400.00 | 6,900.00 | 6,400.00 | 6,900.00 | 5,618.57 | 104,439 |
| 2022-11-25 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 5,211.43 | 116,562 |
| 2022-11-24 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 5,048.57 | 56,350 |
| 2022-11-23 | 6,400.00 | 6,600.00 | 5,900.00 | 6,100.00 | 4,967.14 | 49,000 |
| 2022-11-22 | 6,100.00 | 6,600.00 | 5,900.00 | 6,400.00 | 5,211.43 | 158,205 |
| 2022-11-21 | 6,100.00 | 6,200.00 | 5,800.00 | 6,100.00 | 4,967.14 | 157,733 |
| 2022-11-18 | 5,300.00 | 5,700.00 | 5,000.00 | 5,700.00 | 4,641.43 | 101,500 |
| 2022-11-17 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,315.71 | 103,017 |
| 2022-11-16 | 4,500.00 | 4,900.00 | 4,100.00 | 4,900.00 | 3,990.00 | 246,867 |
| 2022-11-15 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 3,664.29 | 210,476 |
| 2022-11-14 | 5,100.00 | 5,200.00 | 4,500.00 | 4,500.00 | 3,664.29 | 210,117 |
| 2022-11-11 | 5,400.00 | 5,600.00 | 4,900.00 | 4,900.00 | 3,990.00 | 83,417 |
| 2022-11-10 | 5,500.00 | 5,700.00 | 5,200.00 | 5,400.00 | 4,397.14 | 113,400 |
| 2022-11-09 | 5,800.00 | 6,100.00 | 5,500.00 | 5,700.00 | 4,641.43 | 197,050 |
| 2022-11-08 | 6,100.00 | 6,300.00 | 5,700.00 | 5,700.00 | 4,641.43 | 208,854 |
| 2022-11-07 | 6,400.00 | 7,000.00 | 6,300.00 | 6,300.00 | 5,130.00 | 151,900 |
| 2022-11-04 | 7,600.00 | 7,600.00 | 6,800.00 | 6,900.00 | 5,618.57 | 184,863 |
| 2022-11-03 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 6,107.14 | 46,317 |
| 2022-11-02 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,188.57 | 59,850 |
| 2022-11-01 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 6,270.00 | 59,733 |
| 2022-10-31 | 7,900.00 | 8,100.00 | 7,600.00 | 7,900.00 | 6,432.86 | 72,940 |
| 2022-10-28 | 7,900.00 | 8,500.00 | 7,800.00 | 7,900.00 | 6,432.86 | 76,359 |
| 2022-10-27 | 7,800.00 | 8,200.00 | 7,500.00 | 8,200.00 | 6,677.14 | 87,033 |
| 2022-10-26 | 7,200.00 | 8,000.00 | 7,200.00 | 7,800.00 | 6,351.43 | 46,900 |
| 2022-10-25 | 7,700.00 | 8,400.00 | 7,000.00 | 7,900.00 | 6,432.86 | 139,341 |
| 2022-10-24 | 8,200.00 | 8,200.00 | 7,400.00 | 7,700.00 | 6,270.00 | 130,900 |
| 2022-10-21 | 8,500.00 | 8,800.00 | 7,800.00 | 8,200.00 | 6,677.14 | 192,888 |
| 2022-10-20 | 9,100.00 | 9,100.00 | 8,500.00 | 8,500.00 | 6,921.43 | 49,700 |
| 2022-10-19 | 8,800.00 | 9,200.00 | 8,600.00 | 8,800.00 | 7,165.72 | 52,019 |
| 2022-10-18 | 8,000.00 | 8,800.00 | 8,000.00 | 8,700.00 | 7,084.29 | 285,424 |
| 2022-10-17 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 6,514.29 | 16,683 |
| 2022-10-14 | 8,000.00 | 8,300.00 | 7,900.00 | 8,000.00 | 6,514.29 | 99,751 |
| 2022-10-13 | 7,900.00 | 8,100.00 | 7,200.00 | 7,900.00 | 6,432.86 | 21,237 |
| 2022-10-12 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 6,514.29 | 35,933 |
| 2022-10-11 | 8,400.00 | 8,400.00 | 7,600.00 | 7,800.00 | 6,351.43 | 135,684 |
| 2022-10-10 | 7,500.00 | 8,600.00 | 7,500.00 | 8,400.00 | 6,840.00 | 103,017 |
| 2022-10-07 | 8,600.00 | 8,800.00 | 8,100.00 | 8,100.00 | 6,595.72 | 113,867 |
| 2022-10-06 | 9,200.00 | 9,300.00 | 8,500.00 | 9,000.00 | 7,328.57 | 78,517 |
| 2022-10-05 | 9,100.00 | 9,500.00 | 8,700.00 | 9,200.00 | 7,491.43 | 96,483 |
| 2022-10-04 | 8,800.00 | 9,000.00 | 8,400.00 | 8,700.00 | 7,084.29 | 170,217 |
| 2022-10-03 | 9,200.00 | 9,300.00 | 8,700.00 | 8,700.00 | 7,084.29 | 50,167 |
| 2022-09-30 | 9,500.00 | 9,500.00 | 8,900.00 | 9,500.00 | 7,735.72 | 93,100 |
| 2022-09-29 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 7,735.72 | 71,633 |
| 2022-09-28 | 9,700.00 | 10,200.00 | 9,500.00 | 9,600.00 | 7,817.14 | 73,187 |
| 2022-09-27 | 9,600.00 | 10,000.00 | 9,600.00 | 9,600.00 | 7,817.14 | 132,894 |
| 2022-09-26 | 10,300.00 | 10,300.00 | 9,500.00 | 9,600.00 | 7,817.14 | 169,283 |
| 2022-09-23 | 10,400.00 | 10,700.00 | 10,400.00 | 10,500.00 | 8,550.00 | 55,931 |
| 2022-09-22 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 8,550.00 | 62,895 |
| 2022-09-21 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 8,550.00 | 33,932 |
| 2022-09-20 | 10,300.00 | 10,600.00 | 10,200.00 | 10,500.00 | 8,550.00 | 77,280 |
| 2022-09-19 | 10,500.00 | 10,800.00 | 10,300.00 | 10,300.00 | 8,387.14 | 114,800 |
| 2022-09-16 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 8,712.86 | 62,672 |
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.