BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 28,700.00 | 31,000.00 | 28,000.00 | 29,700.00 | 24,184.29 | 915,843 |
| 2021-12-22 | 26,300.00 | 28,700.00 | 26,100.00 | 28,700.00 | 23,370.00 | 1,078,582 |
| 2021-12-21 | 26,000.00 | 26,700.00 | 25,700.00 | 26,100.00 | 21,252.86 | 252,519 |
| 2021-12-20 | 27,000.00 | 27,000.00 | 25,100.00 | 26,400.00 | 21,497.15 | 537,509 |
| 2021-12-17 | 22,900.00 | 25,100.00 | 22,900.00 | 25,100.00 | 20,438.57 | 628,986 |
| 2021-12-16 | 22,700.00 | 23,000.00 | 22,200.00 | 22,900.00 | 18,647.15 | 293,533 |
| 2021-12-15 | 23,300.00 | 24,000.00 | 22,000.00 | 22,700.00 | 18,484.29 | 120,114 |
| 2021-12-14 | 24,500.00 | 24,500.00 | 23,200.00 | 23,300.00 | 18,972.86 | 112,700 |
| 2021-12-13 | 23,000.00 | 23,900.00 | 23,000.00 | 23,700.00 | 19,298.57 | 144,200 |
| 2021-12-10 | 23,500.00 | 23,500.00 | 22,800.00 | 23,100.00 | 18,810.00 | 129,841 |
| 2021-12-09 | 22,600.00 | 23,800.00 | 22,600.00 | 23,600.00 | 19,217.15 | 86,217 |
| 2021-12-08 | 23,500.00 | 24,000.00 | 23,400.00 | 23,600.00 | 19,217.15 | 115,663 |
| 2021-12-07 | 22,800.00 | 23,700.00 | 22,000.00 | 23,500.00 | 19,135.72 | 140,117 |
| 2021-12-06 | 24,100.00 | 24,900.00 | 22,500.00 | 22,500.00 | 18,321.43 | 246,823 |
| 2021-12-03 | 26,000.00 | 26,000.00 | 24,500.00 | 25,000.00 | 20,357.15 | 134,983 |
| 2021-12-02 | 25,500.00 | 26,000.00 | 25,000.00 | 25,900.00 | 21,090.00 | 138,483 |
| 2021-12-01 | 26,000.00 | 26,000.00 | 24,000.00 | 25,500.00 | 20,764.29 | 186,188 |
| 2021-11-30 | 28,500.00 | 28,500.00 | 26,000.00 | 26,100.00 | 21,252.86 | 117,950 |
| 2021-11-29 | 24,500.00 | 26,700.00 | 24,500.00 | 26,600.00 | 21,660.00 | 215,367 |
| 2021-11-26 | 26,600.00 | 27,000.00 | 25,000.00 | 26,100.00 | 21,252.86 | 259,933 |
| 2021-11-25 | 25,200.00 | 27,000.00 | 25,200.00 | 26,700.00 | 21,741.43 | 160,305 |
| 2021-11-24 | 23,100.00 | 26,300.00 | 23,100.00 | 25,300.00 | 20,601.43 | 235,900 |
| 2021-11-23 | 26,400.00 | 26,400.00 | 21,800.00 | 24,500.00 | 19,950.00 | 369,299 |
| 2021-11-22 | 26,800.00 | 27,000.00 | 24,100.00 | 24,100.00 | 19,624.29 | 562,802 |
| 2021-11-19 | 29,000.00 | 29,500.00 | 26,500.00 | 26,700.00 | 21,741.43 | 776,340 |
| 2021-11-18 | 30,300.00 | 31,000.00 | 27,700.00 | 28,700.00 | 23,370.00 | 1,021,921 |
| 2021-11-17 | 31,200.00 | 31,700.00 | 29,800.00 | 30,300.00 | 24,672.86 | 387,730 |
| 2021-11-16 | 33,700.01 | 33,700.01 | 31,000.00 | 31,200.00 | 25,405.72 | 469,786 |
| 2021-11-15 | 33,300.01 | 35,500.01 | 31,500.00 | 33,500.01 | 27,278.58 | 692,665 |
| 2021-11-12 | 32,200.00 | 34,100.01 | 31,000.00 | 33,300.01 | 27,115.72 | 415,084 |
| 2021-11-11 | 29,400.00 | 31,900.00 | 29,400.00 | 31,900.00 | 25,975.72 | 678,649 |
| 2021-11-10 | 27,100.00 | 29,400.00 | 27,100.00 | 29,000.00 | 23,614.29 | 552,574 |
| 2021-11-09 | 28,500.00 | 28,600.00 | 26,500.00 | 26,900.00 | 21,904.29 | 473,553 |
| 2021-11-08 | 28,900.00 | 30,000.00 | 28,500.00 | 28,500.00 | 23,207.15 | 427,824 |
| 2021-11-05 | 28,000.00 | 29,700.00 | 28,000.00 | 28,900.00 | 23,532.86 | 499,913 |
| 2021-11-04 | 25,900.00 | 27,400.00 | 25,000.00 | 27,400.00 | 22,311.43 | 464,297 |
| 2021-11-03 | 27,800.00 | 28,200.00 | 23,300.00 | 26,000.00 | 21,171.43 | 1,238,052 |
| 2021-11-02 | 23,500.00 | 25,700.00 | 23,400.00 | 25,700.00 | 20,927.15 | 515,462 |
| 2021-11-01 | 23,600.00 | 25,300.00 | 23,000.00 | 23,400.00 | 19,054.29 | 499,641 |
| 2021-10-29 | 21,600.00 | 23,600.00 | 20,900.00 | 23,600.00 | 19,217.15 | 692,244 |
| 2021-10-28 | 21,900.00 | 22,200.00 | 20,200.00 | 21,500.00 | 17,507.15 | 496,110 |
| 2021-10-27 | 19,000.00 | 20,200.00 | 19,000.00 | 20,200.00 | 16,448.57 | 522,045 |
| 2021-10-26 | 16,800.00 | 18,400.00 | 16,400.00 | 18,400.00 | 14,982.86 | 525,150 |
| 2021-10-25 | 17,100.00 | 17,500.00 | 16,600.00 | 16,800.00 | 13,680.00 | 350,526 |
| 2021-10-22 | 16,600.00 | 17,500.00 | 16,400.00 | 17,000.00 | 13,842.86 | 437,176 |
| 2021-10-21 | 16,300.00 | 16,300.00 | 14,900.00 | 16,300.00 | 13,272.86 | 299,949 |
| 2021-10-20 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 12,132.86 | 396,160 |
| 2021-10-19 | 17,500.01 | 17,800.01 | 17,200.01 | 17,200.01 | 11,074.29 | 514,615 |
| 2021-10-18 | 18,900.01 | 18,900.01 | 17,300.01 | 17,500.01 | 11,267.45 | 558,328 |
| 2021-10-15 | 19,100.01 | 19,200.01 | 18,400.01 | 18,900.01 | 12,168.84 | 386,363 |
| 2021-10-14 | 19,000.01 | 19,400.01 | 18,800.01 | 19,000.01 | 12,233.23 | 361,350 |
← NewerPage 21 of 21 · 1,251 trading days
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.