BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,500.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 166,005 |
| 2026-01-22 | 9,700.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,500.00 | 328,310 |
| 2026-01-21 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,215.00 | 179,686 |
| 2026-01-20 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,215.00 | 92,500 |
| 2026-01-19 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,310.00 | 141,953 |
| 2026-01-16 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,310.00 | 110,101 |
| 2026-01-15 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,120.00 | 198,070 |
| 2026-01-14 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,310.00 | 333,835 |
| 2026-01-13 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,310.00 | 172,300 |
| 2026-01-12 | 9,800.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,405.00 | 258,400 |
| 2026-01-09 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,310.00 | 316,590 |
| 2026-01-08 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,500.00 | 441,410 |
| 2026-01-07 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,690.00 | 381,839 |
| 2026-01-06 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,500.00 | 326,900 |
| 2026-01-05 | 9,600.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,215.00 | 329,387 |
| 2025-12-31 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,025.00 | 224,700 |
| 2025-12-30 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,835.00 | 223,775 |
| 2025-12-29 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,025.00 | 149,604 |
| 2025-12-26 | 9,900.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,310.00 | 446,201 |
| 2025-12-25 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,405.00 | 319,440 |
| 2025-12-24 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,405.00 | 556,400 |
| 2025-12-23 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | 319,900 |
| 2025-12-22 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | 345,770 |
| 2025-12-19 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 9,880.00 | 113,907 |
| 2025-12-18 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | 159,430 |
| 2025-12-17 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | 82,008 |
| 2025-12-16 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,785.00 | 105,926 |
| 2025-12-15 | 10,200.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,785.00 | 83,902 |
| 2025-12-12 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,690.00 | 179,010 |
| 2025-12-11 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | 160,300 |
| 2025-12-10 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,975.00 | 144,800 |
| 2025-12-09 | 10,800.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | 201,634 |
| 2025-12-08 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | 138,600 |
| 2025-12-05 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,165.00 | 111,300 |
| 2025-12-04 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | 362,614 |
| 2025-12-03 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | 186,622 |
| 2025-12-02 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | 49,843 |
| 2025-12-01 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,975.00 | 184,900 |
| 2025-11-28 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,975.00 | 88,051 |
| 2025-11-27 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | 108,604 |
| 2025-11-26 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | 60,000 |
| 2025-11-25 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,880.00 | 228,606 |
| 2025-11-24 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | 61,011 |
| 2025-11-21 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,070.00 | 69,914 |
| 2025-11-20 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,260.00 | 50,900 |
| 2025-11-19 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,165.00 | 90,301 |
| 2025-11-18 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,355.00 | 205,201 |
| 2025-11-17 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,355.00 | 211,601 |
| 2025-11-14 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,165.00 | 208,720 |
| 2025-11-13 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,165.00 | 111,706 |
| 2025-11-12 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,260.00 | 129,404 |
| 2025-11-11 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,880.00 | 81,502 |
| 2025-11-10 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,880.00 | 116,684 |
| 2025-11-07 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,975.00 | 87,000 |
| 2025-11-06 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | 145,705 |
| 2025-11-05 | 10,800.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | 78,001 |
| 2025-11-04 | 10,500.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,260.00 | 235,531 |
| 2025-11-03 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,070.00 | 205,902 |
| 2025-10-31 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,260.00 | 159,072 |
| 2025-10-30 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,355.00 | 307,585 |
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.