BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 9,038.57 | 56,191 |
| 2022-09-14 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 9,038.57 | 74,667 |
| 2022-09-13 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,957.14 | 47,382 |
| 2022-09-12 | 11,100.00 | 11,300.00 | 10,800.00 | 10,900.00 | 8,875.72 | 92,415 |
| 2022-09-09 | 11,300.00 | 11,300.00 | 10,500.00 | 11,000.00 | 8,957.14 | 269,157 |
| 2022-09-08 | 11,500.00 | 11,600.00 | 11,100.00 | 11,100.00 | 9,038.57 | 120,167 |
| 2022-09-07 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 9,282.86 | 234,150 |
| 2022-09-06 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,608.57 | 115,500 |
| 2022-09-05 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 9,527.14 | 147,000 |
| 2022-08-31 | 11,500.00 | 11,900.00 | 11,400.00 | 11,600.00 | 9,445.72 | 178,267 |
| 2022-08-30 | 11,500.00 | 11,900.00 | 11,500.00 | 11,500.00 | 9,364.29 | 129,617 |
| 2022-08-29 | 12,000.00 | 12,000.00 | 11,200.00 | 11,500.00 | 9,364.29 | 375,667 |
| 2022-08-26 | 12,300.00 | 12,600.00 | 12,100.00 | 12,200.00 | 9,934.29 | 92,234 |
| 2022-08-25 | 12,400.00 | 12,800.00 | 12,300.00 | 12,300.00 | 10,015.72 | 460,367 |
| 2022-08-24 | 12,000.00 | 12,600.00 | 12,000.00 | 12,300.00 | 10,015.72 | 400,050 |
| 2022-08-23 | 11,800.00 | 12,000.00 | 11,600.00 | 11,900.00 | 9,690.00 | 149,333 |
| 2022-08-22 | 12,000.00 | 12,300.00 | 11,600.00 | 11,800.00 | 9,608.57 | 191,683 |
| 2022-08-19 | 12,000.00 | 12,500.00 | 11,800.00 | 11,900.00 | 9,690.00 | 340,667 |
| 2022-08-18 | 12,400.00 | 12,600.00 | 12,100.00 | 12,100.00 | 9,852.86 | 161,233 |
| 2022-08-17 | 12,000.00 | 12,900.00 | 11,800.00 | 12,400.00 | 10,097.14 | 719,600 |
| 2022-08-16 | 12,800.00 | 12,800.00 | 11,800.00 | 12,000.00 | 9,771.43 | 225,633 |
| 2022-08-15 | 12,000.00 | 12,100.00 | 11,700.00 | 11,900.00 | 9,690.00 | 118,000 |
| 2022-08-12 | 12,000.00 | 12,100.00 | 11,800.00 | 12,000.00 | 9,771.43 | 187,637 |
| 2022-08-11 | 12,200.00 | 12,900.00 | 11,600.00 | 12,000.00 | 9,771.43 | 467,941 |
| 2022-08-10 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 9,934.29 | 174,767 |
| 2022-08-09 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 9,771.43 | 226,333 |
| 2022-08-08 | 12,000.00 | 12,300.00 | 11,800.00 | 12,000.00 | 9,771.43 | 150,500 |
| 2022-08-05 | 11,800.00 | 12,000.00 | 11,600.00 | 11,900.00 | 9,690.00 | 330,750 |
| 2022-08-04 | 12,000.00 | 12,400.00 | 11,800.00 | 12,000.00 | 9,771.43 | 272,183 |
| 2022-08-03 | 11,500.00 | 11,900.00 | 11,400.00 | 11,900.00 | 9,690.00 | 444,267 |
| 2022-08-02 | 10,800.00 | 11,400.00 | 10,800.00 | 11,400.00 | 9,282.86 | 483,000 |
| 2022-08-01 | 10,600.00 | 10,900.00 | 10,500.00 | 10,800.00 | 8,794.29 | 143,850 |
| 2022-07-29 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 8,631.43 | 111,067 |
| 2022-07-28 | 10,500.00 | 11,100.00 | 10,400.00 | 10,800.00 | 8,794.29 | 213,500 |
| 2022-07-27 | 10,400.00 | 10,700.00 | 10,300.00 | 10,500.00 | 8,550.00 | 160,183 |
| 2022-07-26 | 10,900.00 | 11,300.00 | 10,300.00 | 10,500.00 | 8,550.00 | 218,517 |
| 2022-07-25 | 10,800.00 | 11,000.00 | 10,500.00 | 10,700.00 | 8,712.86 | 190,867 |
| 2022-07-22 | 11,500.00 | 11,900.00 | 10,900.00 | 10,900.00 | 8,875.72 | 242,900 |
| 2022-07-21 | 11,400.00 | 11,600.00 | 11,100.00 | 11,400.00 | 9,282.86 | 319,550 |
| 2022-07-20 | 11,200.00 | 11,800.00 | 11,000.00 | 11,600.00 | 9,445.72 | 264,985 |
| 2022-07-19 | 11,200.00 | 11,800.00 | 11,000.00 | 11,100.00 | 9,038.57 | 230,650 |
| 2022-07-18 | 10,500.00 | 11,400.00 | 10,400.00 | 11,100.00 | 9,038.57 | 561,400 |
| 2022-07-15 | 10,200.00 | 10,500.00 | 10,100.00 | 10,400.00 | 8,468.57 | 218,528 |
| 2022-07-14 | 9,700.00 | 10,100.00 | 9,700.00 | 10,000.00 | 8,142.86 | 106,707 |
| 2022-07-13 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,061.43 | 228,317 |
| 2022-07-12 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 7,817.14 | 133,117 |
| 2022-07-11 | 9,700.00 | 9,800.00 | 9,100.00 | 9,100.00 | 7,410.00 | 155,167 |
| 2022-07-08 | 9,300.00 | 9,700.00 | 9,200.00 | 9,500.00 | 7,735.72 | 116,667 |
| 2022-07-07 | 9,200.00 | 9,200.00 | 8,500.00 | 9,100.00 | 7,410.00 | 34,183 |
| 2022-07-06 | 9,100.00 | 9,300.00 | 8,800.00 | 9,100.00 | 7,410.00 | 155,050 |
| 2022-07-05 | 9,500.00 | 9,500.00 | 9,000.00 | 9,400.00 | 7,654.29 | 113,633 |
| 2022-07-04 | 9,900.00 | 10,100.00 | 9,600.00 | 9,600.00 | 7,817.14 | 97,417 |
| 2022-07-01 | 9,500.00 | 9,700.00 | 8,900.00 | 9,600.00 | 7,817.14 | 86,567 |
| 2022-06-30 | 10,300.00 | 10,300.00 | 9,300.00 | 9,400.00 | 7,654.29 | 202,533 |
| 2022-06-29 | 9,900.00 | 10,400.00 | 9,900.00 | 10,300.00 | 8,387.14 | 42,350 |
| 2022-06-28 | 9,700.00 | 10,500.00 | 9,600.00 | 10,300.00 | 8,387.14 | 171,298 |
| 2022-06-27 | 9,500.00 | 9,900.00 | 9,300.00 | 9,800.00 | 7,980.00 | 76,067 |
| 2022-06-24 | 9,700.00 | 10,200.00 | 9,500.00 | 9,600.00 | 7,817.14 | 194,133 |
| 2022-06-23 | 9,400.00 | 9,500.00 | 9,000.00 | 9,500.00 | 7,735.72 | 126,381 |
| 2022-06-22 | 8,500.00 | 9,200.00 | 8,200.00 | 9,200.00 | 7,491.43 | 292,950 |
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.