BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,075.00 | 388,900 |
| 2025-05-09 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,980.00 | 294,328 |
| 2025-05-08 | 8,000.00 | 8,500.00 | 8,000.00 | 8,400.00 | 7,980.00 | 704,733 |
| 2025-05-07 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,600.00 | 297,543 |
| 2025-05-06 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,505.00 | 291,507 |
| 2025-05-05 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,505.00 | 108,685 |
| 2025-04-29 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,315.00 | 330,708 |
| 2025-04-28 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,315.00 | 216,141 |
| 2025-04-25 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,505.00 | 295,001 |
| 2025-04-24 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,505.00 | 198,400 |
| 2025-04-23 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,410.00 | 239,401 |
| 2025-04-22 | 7,700.00 | 7,900.00 | 7,200.00 | 7,500.00 | 7,125.00 | 686,796 |
| 2025-04-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,505.00 | 271,806 |
| 2025-04-18 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,600.00 | 340,331 |
| 2025-04-17 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 7,600.00 | 459,925 |
| 2025-04-16 | 7,600.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,125.00 | 422,011 |
| 2025-04-15 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,220.00 | 500,766 |
| 2025-04-14 | 7,800.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,505.00 | 488,856 |
| 2025-04-11 | 8,100.00 | 8,100.00 | 7,400.00 | 7,800.00 | 7,410.00 | 965,718 |
| 2025-04-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,030.00 | 51,700 |
| 2025-04-09 | 6,800.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,460.00 | 1,524,364 |
| 2025-04-08 | 8,300.00 | 8,300.00 | 7,500.00 | 7,500.00 | 7,125.00 | 893,844 |
| 2025-04-04 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,885.00 | 2,058,416 |
| 2025-04-03 | 10,000.00 | 10,000.00 | 9,200.00 | 9,200.00 | 8,740.00 | 947,322 |
| 2025-04-02 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,690.00 | 189,292 |
| 2025-04-01 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,690.00 | 127,996 |
| 2025-03-31 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,595.00 | 356,506 |
| 2025-03-28 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,595.00 | 306,701 |
| 2025-03-27 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,785.00 | 218,199 |
| 2025-03-26 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,880.00 | 240,260 |
| 2025-03-25 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,880.00 | 241,579 |
| 2025-03-24 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,785.00 | 283,295 |
| 2025-03-21 | 10,700.00 | 10,700.00 | 10,300.00 | 10,400.00 | 9,880.00 | 343,427 |
| 2025-03-20 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,975.00 | 600,706 |
| 2025-03-19 | 10,700.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,070.00 | 335,303 |
| 2025-03-18 | 11,000.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,165.00 | 814,858 |
| 2025-03-17 | 10,500.00 | 11,200.00 | 10,400.00 | 11,000.00 | 10,450.00 | 1,001,945 |
| 2025-03-14 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,975.00 | 346,803 |
| 2025-03-13 | 10,400.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,975.00 | 734,286 |
| 2025-03-12 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,785.00 | 625,855 |
| 2025-03-11 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | 615,200 |
| 2025-03-10 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,975.00 | 601,104 |
| 2025-03-07 | 10,600.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,070.00 | 732,790 |
| 2025-03-06 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | 290,027 |
| 2025-03-05 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,785.00 | 330,340 |
| 2025-03-04 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,880.00 | 655,473 |
| 2025-03-03 | 10,900.00 | 10,900.00 | 10,400.00 | 10,500.00 | 9,975.00 | 624,750 |
| 2025-02-28 | 11,200.00 | 11,600.00 | 10,700.00 | 10,900.00 | 10,355.00 | 362,650 |
| 2025-02-27 | 10,500.00 | 11,100.00 | 10,500.00 | 10,900.00 | 10,355.00 | 822,131 |
| 2025-02-26 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,975.00 | 346,048 |
| 2025-02-25 | 10,700.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | 417,330 |
| 2025-02-24 | 10,600.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,165.00 | 325,330 |
| 2025-02-21 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,070.00 | 482,445 |
| 2025-02-20 | 11,200.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,260.00 | 548,405 |
| 2025-02-19 | 10,700.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,450.00 | 1,652,621 |
| 2025-02-18 | 10,300.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | 569,391 |
| 2025-02-17 | 10,400.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,880.00 | 579,152 |
| 2025-02-14 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,880.00 | 403,327 |
| 2025-02-13 | 10,100.00 | 10,600.00 | 9,900.00 | 10,300.00 | 9,785.00 | 619,201 |
| 2025-02-12 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,595.00 | 259,018 |
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.