BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 9,000.00 | 9,000.00 | 8,100.00 | 8,400.00 | 6,840.00 | 312,083 |
| 2022-06-20 | 9,400.00 | 10,000.00 | 9,000.00 | 9,000.00 | 7,328.57 | 182,233 |
| 2022-06-17 | 11,100.00 | 11,400.00 | 10,000.00 | 10,000.00 | 8,142.86 | 319,354 |
| 2022-06-16 | 11,000.00 | 11,300.00 | 10,800.00 | 11,100.00 | 9,038.57 | 165,025 |
| 2022-06-15 | 11,800.00 | 12,500.00 | 10,600.00 | 11,000.00 | 8,957.14 | 223,883 |
| 2022-06-14 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 9,527.14 | 137,121 |
| 2022-06-13 | 12,700.00 | 12,700.00 | 11,500.00 | 11,500.00 | 9,364.29 | 344,169 |
| 2022-06-10 | 13,100.00 | 13,600.00 | 12,700.00 | 12,700.00 | 10,341.43 | 266,467 |
| 2022-06-09 | 13,300.00 | 13,700.00 | 13,200.00 | 13,200.00 | 10,748.57 | 213,383 |
| 2022-06-08 | 13,600.00 | 13,900.00 | 12,900.00 | 13,700.00 | 11,155.72 | 211,517 |
| 2022-06-07 | 13,900.00 | 14,000.00 | 12,900.00 | 13,200.00 | 10,748.57 | 521,185 |
| 2022-06-06 | 14,400.00 | 15,000.00 | 13,700.00 | 14,300.00 | 11,644.29 | 348,925 |
| 2022-06-03 | 14,700.00 | 14,900.00 | 14,000.00 | 14,300.00 | 11,644.29 | 264,768 |
| 2022-06-02 | 13,300.00 | 14,600.00 | 13,000.00 | 14,600.00 | 11,888.57 | 737,193 |
| 2022-06-01 | 13,100.00 | 13,400.00 | 13,000.00 | 13,300.00 | 10,830.00 | 372,996 |
| 2022-05-31 | 13,000.00 | 13,400.00 | 12,800.00 | 13,100.00 | 10,667.14 | 273,821 |
| 2022-05-30 | 13,300.00 | 13,500.00 | 13,000.00 | 13,300.00 | 10,830.00 | 262,617 |
| 2022-05-27 | 13,600.00 | 13,800.00 | 13,300.00 | 13,400.00 | 10,911.43 | 206,617 |
| 2022-05-26 | 13,500.00 | 13,900.00 | 13,300.00 | 13,600.00 | 11,074.29 | 314,088 |
| 2022-05-25 | 12,500.00 | 13,300.00 | 12,500.00 | 13,200.00 | 10,748.57 | 220,967 |
| 2022-05-24 | 12,600.00 | 13,000.00 | 12,300.00 | 12,700.00 | 10,341.43 | 165,433 |
| 2022-05-23 | 13,000.00 | 13,300.00 | 12,300.00 | 12,600.00 | 10,260.00 | 327,600 |
| 2022-05-20 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,585.72 | 138,600 |
| 2022-05-19 | 12,300.00 | 12,700.00 | 11,800.00 | 12,700.00 | 10,341.43 | 252,817 |
| 2022-05-18 | 12,100.00 | 13,000.00 | 12,100.00 | 12,300.00 | 10,015.72 | 344,750 |
| 2022-05-17 | 12,200.00 | 12,400.00 | 11,500.00 | 12,400.00 | 10,097.14 | 230,335 |
| 2022-05-16 | 12,000.00 | 12,200.00 | 11,400.00 | 11,700.00 | 9,527.14 | 136,383 |
| 2022-05-13 | 12,000.00 | 12,400.00 | 10,800.00 | 11,400.00 | 9,282.86 | 348,367 |
| 2022-05-12 | 13,100.00 | 13,100.00 | 11,800.00 | 12,000.00 | 9,771.43 | 216,764 |
| 2022-05-11 | 12,100.00 | 12,800.00 | 11,500.00 | 12,800.00 | 10,422.86 | 201,717 |
| 2022-05-10 | 11,200.00 | 12,400.00 | 11,200.00 | 12,000.00 | 9,771.43 | 133,467 |
| 2022-05-09 | 13,400.00 | 13,400.00 | 12,200.00 | 12,200.00 | 9,934.29 | 158,550 |
| 2022-05-06 | 14,200.00 | 14,200.00 | 13,300.00 | 13,500.00 | 10,992.86 | 138,133 |
| 2022-05-05 | 14,800.00 | 14,900.00 | 13,800.00 | 14,200.00 | 11,562.86 | 102,602 |
| 2022-05-04 | 14,800.00 | 14,900.00 | 14,200.00 | 14,600.00 | 11,888.57 | 158,355 |
| 2022-04-29 | 14,600.00 | 14,900.00 | 14,300.00 | 14,800.00 | 12,051.43 | 228,900 |
| 2022-04-28 | 14,900.00 | 14,900.00 | 14,500.00 | 14,600.00 | 11,888.57 | 191,814 |
| 2022-04-27 | 14,000.00 | 14,500.00 | 13,600.00 | 14,400.00 | 11,725.72 | 247,891 |
| 2022-04-26 | 13,200.00 | 13,900.00 | 12,500.00 | 13,900.00 | 11,318.57 | 194,717 |
| 2022-04-25 | 13,700.00 | 14,200.00 | 12,800.00 | 13,300.00 | 10,830.00 | 252,700 |
| 2022-04-22 | 12,500.00 | 13,700.00 | 12,000.00 | 13,500.00 | 10,992.86 | 323,983 |
| 2022-04-21 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 10,260.00 | 496,104 |
| 2022-04-20 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 11,400.00 | 315,350 |
| 2022-04-19 | 16,800.00 | 17,300.00 | 15,200.00 | 15,200.00 | 12,377.14 | 359,593 |
| 2022-04-18 | 18,600.00 | 18,600.00 | 16,800.00 | 16,800.00 | 13,680.00 | 538,883 |
| 2022-04-15 | 19,700.00 | 19,700.00 | 18,300.00 | 18,600.00 | 15,145.72 | 307,183 |
| 2022-04-14 | 20,500.00 | 20,500.00 | 19,400.00 | 19,400.00 | 15,797.15 | 145,486 |
| 2022-04-13 | 20,000.00 | 20,700.00 | 19,000.00 | 20,000.00 | 16,285.72 | 318,037 |
| 2022-04-12 | 21,600.00 | 22,000.00 | 20,300.00 | 20,300.00 | 16,530.00 | 188,533 |
| 2022-04-08 | 22,000.00 | 22,200.00 | 21,600.00 | 21,600.00 | 17,588.57 | 181,208 |
| 2022-04-07 | 22,800.00 | 22,900.00 | 21,600.00 | 22,000.00 | 17,914.29 | 300,207 |
| 2022-04-06 | 22,900.00 | 23,200.00 | 22,400.00 | 22,900.00 | 18,647.15 | 328,650 |
| 2022-04-05 | 22,800.00 | 23,200.00 | 22,600.00 | 22,900.00 | 18,647.15 | 243,783 |
| 2022-04-04 | 23,200.00 | 23,600.00 | 22,900.00 | 22,900.00 | 18,647.15 | 303,684 |
| 2022-04-01 | 22,500.00 | 23,200.00 | 22,000.00 | 23,200.00 | 18,891.43 | 347,816 |
| 2022-03-31 | 22,900.00 | 23,500.00 | 22,300.00 | 22,500.00 | 18,321.43 | 455,605 |
| 2022-03-30 | 24,300.00 | 24,600.00 | 22,500.00 | 23,100.00 | 18,810.00 | 632,570 |
| 2022-03-29 | 24,300.00 | 24,800.00 | 24,100.00 | 24,300.00 | 19,787.15 | 344,400 |
| 2022-03-28 | 25,400.00 | 25,400.00 | 23,500.00 | 24,300.00 | 19,787.15 | 800,217 |
| 2022-03-25 | 25,100.00 | 25,900.00 | 25,000.00 | 25,400.00 | 20,682.86 | 524,083 |
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.