BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 49,600 |
| 2026-04-23 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 64,443 |
| 2026-04-22 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 34,900 |
| 2026-04-21 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 50,760 |
| 2026-04-20 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 105,015 |
| 2026-04-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 79,607 |
| 2026-04-16 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 94,601 |
| 2026-04-15 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 110,301 |
| 2026-04-14 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 74,400 |
| 2026-04-13 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 92,616 |
| 2026-04-10 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 95,370 |
| 2026-04-09 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 120,782 |
| 2026-04-08 | 8,200.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 206,300 |
| 2026-04-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 54,707 |
| 2026-04-06 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 121,804 |
| 2026-04-03 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 30,797 |
| 2026-04-02 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 113,971 |
| 2026-04-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 145,349 |
| 2026-03-31 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 139,750 |
| 2026-03-30 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 234,297 |
| 2026-03-27 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 84,121 |
| 2026-03-26 | 8,100.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 135,300 |
| 2026-03-25 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 149,607 |
| 2026-03-24 | 7,700.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 93,300 |
| 2026-03-23 | 7,700.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 232,300 |
| 2026-03-20 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 78,504 |
| 2026-03-19 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 292,147 |
| 2026-03-18 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 122,857 |
| 2026-03-17 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 160,548 |
| 2026-03-16 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 113,900 |
| 2026-03-13 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 119,401 |
| 2026-03-12 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 119,559 |
| 2026-03-11 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 80,630 |
| 2026-03-10 | 7,400.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 241,910 |
| 2026-03-09 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | 377,431 |
| 2026-03-06 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 150,050 |
| 2026-03-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 204,254 |
| 2026-03-04 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,818,320 |
| 2026-03-03 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 129,115 |
| 2026-03-02 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 275,135 |
| 2026-02-27 | 8,300.00 | 9,100.00 | 8,200.00 | 9,100.00 | 9,100.00 | 707,362 |
| 2026-02-26 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 17,101 |
| 2026-02-25 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 220,695 |
| 2026-02-24 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 116,736 |
| 2026-02-23 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 97,356 |
| 2026-02-13 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 179,293 |
| 2026-02-12 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 59,953 |
| 2026-02-11 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 236,800 |
| 2026-02-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 69,900 |
| 2026-02-09 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 66,900 |
| 2026-02-06 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 131,400 |
| 2026-02-05 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 185,601 |
| 2026-02-04 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 145,290 |
| 2026-02-03 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 250,127 |
| 2026-02-02 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 259,200 |
| 2026-01-30 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 268,360 |
| 2026-01-29 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 188,201 |
| 2026-01-28 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 257,310 |
| 2026-01-27 | 9,200.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 212,850 |
| 2026-01-26 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 139,679 |
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.