BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10,400.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | 298,098 |
| 2025-10-28 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 9,785.00 | 256,020 |
| 2025-10-27 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,690.00 | 163,075 |
| 2025-10-24 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,785.00 | 185,313 |
| 2025-10-23 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,785.00 | 285,210 |
| 2025-10-22 | 10,000.00 | 10,300.00 | 9,800.00 | 10,200.00 | 9,690.00 | 253,500 |
| 2025-10-21 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,595.00 | 550,054 |
| 2025-10-20 | 10,900.00 | 11,100.00 | 9,900.00 | 9,900.00 | 9,405.00 | 688,134 |
| 2025-10-17 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,450.00 | 209,730 |
| 2025-10-16 | 10,700.00 | 11,100.00 | 9,900.00 | 11,100.00 | 10,545.00 | 338,725 |
| 2025-10-15 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,355.00 | 696,320 |
| 2025-10-14 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 10,640.00 | 802,254 |
| 2025-10-13 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,115.00 | 669,044 |
| 2025-10-10 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,020.00 | 280,601 |
| 2025-10-09 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,020.00 | 126,300 |
| 2025-10-08 | 11,700.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,020.00 | 265,230 |
| 2025-10-07 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,925.00 | 274,400 |
| 2025-10-06 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,305.00 | 521,808 |
| 2025-10-03 | 11,400.00 | 11,600.00 | 11,100.00 | 11,400.00 | 10,830.00 | 405,729 |
| 2025-10-02 | 11,900.00 | 12,100.00 | 11,300.00 | 11,400.00 | 10,830.00 | 557,637 |
| 2025-10-01 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,305.00 | 253,600 |
| 2025-09-30 | 12,400.00 | 12,400.00 | 11,700.00 | 11,800.00 | 11,210.00 | 670,761 |
| 2025-09-29 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 11,780.00 | 440,610 |
| 2025-09-26 | 13,100.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,065.00 | 472,616 |
| 2025-09-25 | 12,500.00 | 13,200.00 | 12,400.00 | 13,000.00 | 12,350.00 | 1,102,495 |
| 2025-09-24 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 11,780.00 | 405,213 |
| 2025-09-23 | 12,300.00 | 12,400.00 | 12,000.00 | 12,100.00 | 11,495.00 | 182,723 |
| 2025-09-22 | 12,200.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,685.00 | 510,417 |
| 2025-09-19 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,590.00 | 392,432 |
| 2025-09-18 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 11,400.00 | 246,152 |
| 2025-09-17 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,685.00 | 373,515 |
| 2025-09-16 | 12,400.00 | 12,800.00 | 12,200.00 | 12,400.00 | 11,780.00 | 669,113 |
| 2025-09-15 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 11,590.00 | 358,100 |
| 2025-09-12 | 12,000.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,305.00 | 254,250 |
| 2025-09-11 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 11,400.00 | 592,000 |
| 2025-09-10 | 12,200.00 | 12,200.00 | 11,700.00 | 12,000.00 | 11,400.00 | 249,968 |
| 2025-09-09 | 11,600.00 | 12,000.00 | 11,200.00 | 12,000.00 | 11,400.00 | 424,000 |
| 2025-09-08 | 12,200.00 | 12,400.00 | 11,800.00 | 11,800.00 | 11,210.00 | 793,010 |
| 2025-09-05 | 13,000.00 | 13,200.00 | 12,200.00 | 12,200.00 | 11,590.00 | 939,315 |
| 2025-09-04 | 12,800.00 | 13,200.00 | 12,700.00 | 13,000.00 | 12,350.00 | 795,012 |
| 2025-09-03 | 12,600.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,160.00 | 726,232 |
| 2025-08-29 | 12,600.00 | 12,900.00 | 12,500.00 | 12,500.00 | 11,875.00 | 509,737 |
| 2025-08-28 | 12,300.00 | 12,600.00 | 12,100.00 | 12,500.00 | 11,875.00 | 477,941 |
| 2025-08-27 | 12,700.00 | 12,900.00 | 12,300.00 | 12,400.00 | 11,780.00 | 689,550 |
| 2025-08-26 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 11,970.00 | 748,636 |
| 2025-08-25 | 11,800.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,210.00 | 756,958 |
| 2025-08-22 | 12,500.00 | 12,500.00 | 11,400.00 | 11,800.00 | 11,210.00 | 1,745,313 |
| 2025-08-21 | 12,900.00 | 13,000.00 | 12,200.00 | 12,500.00 | 11,875.00 | 1,041,093 |
| 2025-08-20 | 13,500.00 | 13,500.00 | 12,100.00 | 12,700.00 | 12,065.00 | 2,200,568 |
| 2025-08-19 | 13,500.00 | 13,800.00 | 13,200.00 | 13,400.00 | 12,730.00 | 1,366,614 |
| 2025-08-18 | 12,700.00 | 13,600.00 | 12,200.00 | 13,400.00 | 12,730.00 | 1,759,403 |
| 2025-08-15 | 13,300.00 | 13,600.00 | 12,200.00 | 12,400.00 | 11,780.00 | 1,321,177 |
| 2025-08-14 | 13,200.00 | 13,700.00 | 12,800.00 | 13,000.00 | 12,350.00 | 979,323 |
| 2025-08-13 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 12,540.00 | 2,832,642 |
| 2025-08-12 | 11,600.00 | 12,000.00 | 11,100.00 | 12,000.00 | 11,400.00 | 1,658,826 |
| 2025-08-11 | 11,000.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,020.00 | 1,875,378 |
| 2025-08-08 | 10,900.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,355.00 | 1,349,111 |
| 2025-08-07 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | 621,874 |
| 2025-08-06 | 10,400.00 | 11,000.00 | 10,300.00 | 10,500.00 | 9,975.00 | 677,099 |
| 2025-08-05 | 10,700.00 | 11,200.00 | 9,600.00 | 10,300.00 | 9,785.00 | 1,901,304 |
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.