BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 77,000 |
| 2026-07-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 44,564 |
| 2026-07-20 | 8,000.00 | 8,000.00 | 7,300.00 | 7,600.00 | 7,600.00 | 91,000 |
| 2026-07-17 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 72,700 |
| 2026-07-16 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 62,735 |
| 2026-07-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 66,900 |
| 2026-07-14 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 57,601 |
| 2026-07-13 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 91,202 |
| 2026-07-10 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 55,702 |
| 2026-07-09 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 60,200 |
| 2026-07-08 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 69,202 |
| 2026-07-07 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 54,600 |
| 2026-07-06 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 64,900 |
| 2026-07-03 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 95,300 |
| 2026-07-02 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 15,200 |
| 2026-07-01 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 64,704 |
| 2026-06-30 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 81,000 |
| 2026-06-29 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 95,600 |
| 2026-06-26 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 87,400 |
| 2026-06-25 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 133,150 |
| 2026-06-24 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 77,307 |
| 2026-06-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 74,861 |
| 2026-06-22 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 82,203 |
| 2026-06-19 | 8,400.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 153,203 |
| 2026-06-18 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 192,021 |
| 2026-06-17 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 152,082 |
| 2026-06-16 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 151,300 |
| 2026-06-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 98,213 |
| 2026-06-12 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 271,366 |
| 2026-06-11 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 48,009 |
| 2026-06-10 | 8,400.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 490,419 |
| 2026-06-09 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 164,735 |
| 2026-06-08 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 109,412 |
| 2026-06-05 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,621,802 |
| 2026-06-04 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 67,501 |
| 2026-06-03 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 62,501 |
| 2026-06-02 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 167,712 |
| 2026-06-01 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 35,200 |
| 2026-05-29 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 54,003 |
| 2026-05-28 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 37,600 |
| 2026-05-27 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 96,600 |
| 2026-05-26 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 195,350 |
| 2026-05-25 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 63,403 |
| 2026-05-22 | 8,700.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 79,366 |
| 2026-05-21 | 8,300.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 50,529 |
| 2026-05-20 | 8,800.00 | 8,900.00 | 8,100.00 | 8,600.00 | 8,600.00 | 252,822 |
| 2026-05-19 | 9,100.00 | 9,200.00 | 8,600.00 | 8,800.00 | 8,800.00 | 295,400 |
| 2026-05-18 | 8,400.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 523,399 |
| 2026-05-15 | 8,000.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 189,912 |
| 2026-05-14 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 96,263 |
| 2026-05-13 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 152,230 |
| 2026-05-12 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 296,300 |
| 2026-05-11 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 110,729 |
| 2026-05-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 112,201 |
| 2026-05-07 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 54,201 |
| 2026-05-06 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 121,631 |
| 2026-05-05 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 77,700 |
| 2026-05-04 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 44,502 |
| 2026-04-29 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 115,000 |
| 2026-04-28 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 31,200 |
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.