BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 25,100.00 | 25,900.00 | 25,000.00 | 25,400.00 | 20,682.86 | 524,083 |
| 2022-03-24 | 24,900.00 | 25,800.00 | 24,000.00 | 25,000.00 | 20,357.15 | 633,139 |
| 2022-03-23 | 25,200.00 | 25,700.00 | 24,600.00 | 25,000.00 | 20,357.15 | 404,956 |
| 2022-03-22 | 26,400.00 | 27,000.00 | 25,200.00 | 25,200.00 | 20,520.00 | 522,002 |
| 2022-03-21 | 23,900.00 | 26,000.00 | 23,900.00 | 26,000.00 | 21,171.43 | 1,734,882 |
| 2022-03-18 | 23,800.00 | 24,200.00 | 23,700.00 | 23,800.00 | 19,380.00 | 282,379 |
| 2022-03-17 | 24,200.00 | 24,300.00 | 23,800.00 | 23,800.00 | 19,380.00 | 312,793 |
| 2022-03-16 | 23,700.00 | 24,300.00 | 23,500.00 | 23,800.00 | 19,380.00 | 177,100 |
| 2022-03-15 | 22,900.00 | 23,500.00 | 22,800.00 | 23,500.00 | 19,135.72 | 319,577 |
| 2022-03-14 | 22,600.00 | 23,100.00 | 22,100.00 | 22,900.00 | 18,647.15 | 331,800 |
| 2022-03-11 | 23,600.00 | 23,600.00 | 22,600.00 | 22,600.00 | 18,402.86 | 333,915 |
| 2022-03-10 | 23,300.00 | 24,500.00 | 23,300.00 | 23,500.00 | 19,135.72 | 199,500 |
| 2022-03-09 | 23,400.00 | 23,900.00 | 22,300.00 | 23,000.00 | 18,728.57 | 510,196 |
| 2022-03-08 | 24,500.00 | 24,700.00 | 23,500.00 | 23,500.00 | 19,135.72 | 584,757 |
| 2022-03-07 | 25,000.00 | 25,600.00 | 24,500.00 | 24,500.00 | 19,950.00 | 569,800 |
| 2022-03-04 | 24,500.00 | 25,500.00 | 24,400.00 | 25,100.00 | 20,438.57 | 608,719 |
| 2022-03-03 | 24,000.00 | 24,600.00 | 23,400.00 | 24,500.00 | 19,950.00 | 553,817 |
| 2022-03-02 | 23,700.00 | 24,800.00 | 23,000.00 | 23,900.00 | 19,461.43 | 614,844 |
| 2022-03-01 | 23,000.00 | 24,500.00 | 22,600.00 | 23,700.00 | 19,298.57 | 583,431 |
| 2022-02-28 | 22,900.00 | 23,400.00 | 21,800.00 | 22,800.00 | 18,565.72 | 432,833 |
| 2022-02-25 | 22,400.00 | 23,200.00 | 22,300.00 | 22,800.00 | 18,565.72 | 369,769 |
| 2022-02-24 | 23,500.00 | 23,900.00 | 21,200.00 | 22,400.00 | 18,240.00 | 769,268 |
| 2022-02-23 | 23,200.00 | 23,900.00 | 23,000.00 | 23,500.00 | 19,135.72 | 361,900 |
| 2022-02-22 | 24,800.00 | 24,800.00 | 22,600.00 | 23,200.00 | 18,891.43 | 691,718 |
| 2022-02-21 | 23,200.00 | 25,500.00 | 23,200.00 | 24,700.00 | 20,112.86 | 642,409 |
| 2022-02-18 | 21,600.00 | 23,300.00 | 21,000.00 | 23,200.00 | 18,891.43 | 678,589 |
| 2022-02-17 | 21,800.00 | 22,200.00 | 21,000.00 | 21,600.00 | 17,588.57 | 349,312 |
| 2022-02-16 | 20,300.00 | 22,000.00 | 20,200.00 | 21,300.00 | 17,344.29 | 479,816 |
| 2022-02-15 | 20,000.00 | 20,700.00 | 19,600.00 | 20,200.00 | 16,448.57 | 355,040 |
| 2022-02-14 | 20,800.00 | 20,800.00 | 20,000.00 | 20,000.00 | 16,285.72 | 297,085 |
| 2022-02-11 | 21,600.00 | 21,700.00 | 20,600.00 | 20,800.00 | 16,937.15 | 147,155 |
| 2022-02-10 | 21,400.00 | 22,000.00 | 21,000.00 | 21,200.00 | 17,262.86 | 278,001 |
| 2022-02-09 | 20,000.00 | 21,500.00 | 19,900.00 | 21,000.00 | 17,100.00 | 303,800 |
| 2022-02-08 | 20,500.00 | 20,500.00 | 19,900.00 | 20,100.00 | 16,367.15 | 211,871 |
| 2022-02-07 | 20,600.00 | 21,600.00 | 20,300.00 | 20,300.00 | 16,530.00 | 169,167 |
| 2022-01-28 | 20,700.00 | 20,700.00 | 19,400.00 | 19,900.00 | 16,204.29 | 226,651 |
| 2022-01-27 | 21,500.00 | 22,000.00 | 20,200.00 | 20,800.00 | 16,937.15 | 191,917 |
| 2022-01-26 | 22,100.00 | 22,100.00 | 20,800.00 | 21,100.00 | 17,181.43 | 185,033 |
| 2022-01-25 | 19,200.00 | 21,100.00 | 17,700.00 | 21,100.00 | 17,181.43 | 406,772 |
| 2022-01-24 | 22,100.00 | 22,100.00 | 19,200.00 | 19,200.00 | 15,634.29 | 633,410 |
| 2022-01-21 | 21,300.00 | 21,300.00 | 19,400.00 | 21,300.00 | 17,344.29 | 383,944 |
| 2022-01-20 | 17,700.00 | 19,400.00 | 16,400.00 | 19,400.00 | 15,797.15 | 429,410 |
| 2022-01-19 | 19,600.00 | 19,600.00 | 17,700.00 | 17,700.00 | 14,412.86 | 839,162 |
| 2022-01-18 | 21,100.00 | 21,700.00 | 19,600.00 | 19,600.00 | 15,960.00 | 743,174 |
| 2022-01-17 | 24,100.00 | 26,000.00 | 21,700.00 | 21,700.00 | 17,670.00 | 626,703 |
| 2022-01-14 | 24,000.00 | 25,500.00 | 22,100.00 | 24,100.00 | 19,624.29 | 686,636 |
| 2022-01-13 | 28,000.00 | 28,400.00 | 24,500.00 | 24,500.00 | 19,950.00 | 768,109 |
| 2022-01-12 | 26,500.00 | 30,400.00 | 26,500.00 | 27,200.00 | 22,148.57 | 1,152,146 |
| 2022-01-11 | 30,000.00 | 32,300.00 | 29,000.00 | 29,400.00 | 23,940.00 | 1,665,423 |
| 2022-01-10 | 27,500.00 | 29,500.00 | 27,500.00 | 29,400.00 | 23,940.00 | 1,327,720 |
| 2022-01-07 | 24,500.00 | 26,900.00 | 23,000.00 | 26,900.00 | 21,904.29 | 1,459,920 |
| 2022-01-06 | 26,500.00 | 26,500.00 | 24,100.00 | 24,500.00 | 19,950.00 | 333,854 |
| 2022-01-05 | 25,600.00 | 26,500.00 | 25,000.00 | 25,100.00 | 20,438.57 | 258,492 |
| 2022-01-04 | 24,700.00 | 26,500.00 | 24,700.00 | 25,600.00 | 20,845.72 | 187,829 |
| 2021-12-31 | 26,000.00 | 26,000.00 | 24,700.00 | 24,700.00 | 20,112.86 | 176,125 |
| 2021-12-30 | 26,500.00 | 27,000.00 | 25,500.00 | 26,000.00 | 21,171.43 | 161,233 |
| 2021-12-29 | 27,300.00 | 27,800.00 | 25,600.00 | 26,500.00 | 21,578.57 | 378,582 |
| 2021-12-28 | 28,000.00 | 28,600.00 | 27,000.00 | 27,300.00 | 22,230.00 | 330,983 |
| 2021-12-27 | 27,500.00 | 28,600.00 | 25,600.00 | 27,300.00 | 22,230.00 | 385,034 |
| 2021-12-24 | 29,800.00 | 30,500.00 | 27,500.00 | 28,400.00 | 23,125.72 | 320,950 |
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.