BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,975.00 | 539,978 |
| 2025-08-01 | 10,600.00 | 10,900.00 | 10,300.00 | 10,300.00 | 9,785.00 | 875,926 |
| 2025-07-31 | 10,100.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,165.00 | 1,448,179 |
| 2025-07-30 | 9,800.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,405.00 | 749,423 |
| 2025-07-29 | 11,800.00 | 11,800.00 | 9,800.00 | 9,800.00 | 9,310.00 | 2,053,439 |
| 2025-07-28 | 10,200.00 | 10,800.00 | 9,700.00 | 10,800.00 | 10,260.00 | 1,892,355 |
| 2025-07-25 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,405.00 | 750,664 |
| 2025-07-24 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,405.00 | 636,786 |
| 2025-07-23 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,405.00 | 689,219 |
| 2025-07-22 | 9,700.00 | 10,100.00 | 9,500.00 | 10,000.00 | 9,500.00 | 833,810 |
| 2025-07-21 | 10,400.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,215.00 | 796,033 |
| 2025-07-18 | 10,500.00 | 10,600.00 | 10,000.00 | 10,100.00 | 9,595.00 | 1,223,904 |
| 2025-07-17 | 9,500.00 | 10,400.00 | 9,500.00 | 10,100.00 | 9,595.00 | 1,681,658 |
| 2025-07-16 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,025.00 | 328,730 |
| 2025-07-15 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,120.00 | 906,778 |
| 2025-07-14 | 9,100.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,835.00 | 553,770 |
| 2025-07-11 | 9,200.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,645.00 | 325,247 |
| 2025-07-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,740.00 | 376,981 |
| 2025-07-09 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,835.00 | 449,005 |
| 2025-07-08 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,835.00 | 573,501 |
| 2025-07-07 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 8,740.00 | 430,476 |
| 2025-07-04 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,455.00 | 442,840 |
| 2025-07-03 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,360.00 | 229,901 |
| 2025-07-02 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,455.00 | 106,250 |
| 2025-07-01 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,360.00 | 208,300 |
| 2025-06-30 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,265.00 | 221,920 |
| 2025-06-27 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,360.00 | 137,189 |
| 2025-06-26 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,360.00 | 62,200 |
| 2025-06-25 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,455.00 | 92,910 |
| 2025-06-24 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,360.00 | 235,740 |
| 2025-06-23 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,265.00 | 285,210 |
| 2025-06-20 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,265.00 | 186,710 |
| 2025-06-19 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,360.00 | 182,500 |
| 2025-06-18 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,360.00 | 188,300 |
| 2025-06-17 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,455.00 | 317,400 |
| 2025-06-16 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,550.00 | 148,900 |
| 2025-06-13 | 9,000.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,360.00 | 956,740 |
| 2025-06-12 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,550.00 | 215,160 |
| 2025-06-11 | 9,000.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,455.00 | 578,833 |
| 2025-06-10 | 9,100.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,550.00 | 384,200 |
| 2025-06-09 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 8,645.00 | 820,002 |
| 2025-06-06 | 10,000.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,120.00 | 658,220 |
| 2025-06-05 | 9,800.00 | 10,300.00 | 9,700.00 | 10,000.00 | 9,500.00 | 967,959 |
| 2025-06-04 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,025.00 | 880,713 |
| 2025-06-03 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 8,835.00 | 347,126 |
| 2025-06-02 | 9,100.00 | 9,600.00 | 9,100.00 | 9,400.00 | 8,930.00 | 810,964 |
| 2025-05-30 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,645.00 | 319,424 |
| 2025-05-29 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,835.00 | 458,406 |
| 2025-05-28 | 9,600.00 | 9,600.00 | 9,100.00 | 9,200.00 | 8,740.00 | 641,800 |
| 2025-05-27 | 9,200.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,025.00 | 877,596 |
| 2025-05-26 | 9,000.00 | 9,200.00 | 8,700.00 | 9,100.00 | 8,645.00 | 446,730 |
| 2025-05-23 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,550.00 | 768,315 |
| 2025-05-22 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,455.00 | 379,376 |
| 2025-05-21 | 9,000.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,455.00 | 371,019 |
| 2025-05-20 | 8,900.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,455.00 | 257,403 |
| 2025-05-19 | 8,500.00 | 9,300.00 | 8,400.00 | 9,000.00 | 8,550.00 | 763,848 |
| 2025-05-16 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,075.00 | 454,453 |
| 2025-05-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,075.00 | 296,028 |
| 2025-05-14 | 8,700.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,075.00 | 473,938 |
| 2025-05-13 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,265.00 | 423,044 |
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.