BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,595.00 | 388,755 |
| 2025-02-10 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 9,595.00 | 547,778 |
| 2025-02-07 | 10,300.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,975.00 | 415,700 |
| 2025-02-06 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,785.00 | 245,030 |
| 2025-02-05 | 10,400.00 | 10,800.00 | 10,200.00 | 10,400.00 | 9,880.00 | 609,619 |
| 2025-02-04 | 9,900.00 | 10,500.00 | 9,900.00 | 10,300.00 | 9,785.00 | 435,046 |
| 2025-02-03 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,405.00 | 504,607 |
| 2025-01-24 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,310.00 | 443,466 |
| 2025-01-23 | 9,700.00 | 10,200.00 | 9,700.00 | 10,000.00 | 9,500.00 | 321,050 |
| 2025-01-22 | 10,400.00 | 10,400.00 | 9,700.00 | 9,800.00 | 9,310.00 | 2,506,181 |
| 2025-01-21 | 11,100.00 | 11,300.00 | 10,300.00 | 10,300.00 | 9,785.00 | 3,929,218 |
| 2025-01-20 | 11,700.00 | 11,800.00 | 11,000.00 | 11,100.00 | 10,545.00 | 1,351,230 |
| 2025-01-17 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,115.00 | 567,104 |
| 2025-01-16 | 11,900.00 | 12,100.00 | 11,500.00 | 11,600.00 | 11,020.00 | 487,581 |
| 2025-01-15 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,210.00 | 282,811 |
| 2025-01-14 | 11,800.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,020.00 | 231,629 |
| 2025-01-13 | 11,600.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,210.00 | 560,098 |
| 2025-01-10 | 11,600.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,020.00 | 1,334,047 |
| 2025-01-09 | 11,900.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,020.00 | 533,865 |
| 2025-01-08 | 10,800.00 | 11,800.00 | 10,700.00 | 11,800.00 | 11,210.00 | 1,046,838 |
| 2025-01-07 | 11,100.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,450.00 | 638,518 |
| 2025-01-06 | 11,700.00 | 11,700.00 | 10,800.00 | 11,000.00 | 10,450.00 | 1,013,404 |
| 2025-01-03 | 12,200.00 | 12,200.00 | 11,400.00 | 11,600.00 | 11,020.00 | 1,191,701 |
| 2025-01-02 | 12,300.00 | 12,600.00 | 12,000.00 | 12,200.00 | 11,590.00 | 470,809 |
| 2024-12-31 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,590.00 | 430,973 |
| 2024-12-30 | 12,000.00 | 12,600.00 | 11,800.00 | 12,300.00 | 11,685.00 | 986,347 |
| 2024-12-27 | 12,900.00 | 13,100.00 | 12,000.00 | 12,000.00 | 11,400.00 | 1,834,883 |
| 2024-12-26 | 13,400.00 | 13,600.00 | 12,900.00 | 13,100.00 | 12,445.00 | 513,984 |
| 2024-12-25 | 13,500.00 | 14,000.00 | 12,600.00 | 13,400.00 | 12,730.00 | 2,638,840 |
| 2024-12-24 | 15,000.00 | 15,200.00 | 13,500.00 | 13,500.00 | 12,825.00 | 3,030,735 |
| 2024-12-23 | 14,500.00 | 15,200.00 | 14,000.00 | 14,900.00 | 14,155.00 | 1,878,972 |
| 2024-12-20 | 12,700.00 | 13,900.00 | 12,700.00 | 13,900.00 | 13,205.00 | 3,049,863 |
| 2024-12-19 | 12,300.00 | 13,000.00 | 12,000.00 | 12,700.00 | 12,065.00 | 1,340,052 |
| 2024-12-18 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 11,780.00 | 657,035 |
| 2024-12-17 | 12,200.00 | 13,100.00 | 12,100.00 | 12,400.00 | 11,780.00 | 1,033,769 |
| 2024-12-16 | 12,100.00 | 12,400.00 | 11,800.00 | 12,200.00 | 11,590.00 | 376,835 |
| 2024-12-13 | 12,700.00 | 12,700.00 | 12,100.00 | 12,200.00 | 11,590.00 | 713,431 |
| 2024-12-12 | 12,500.00 | 13,600.00 | 12,300.00 | 12,700.00 | 12,065.00 | 1,633,767 |
| 2024-12-11 | 12,000.00 | 12,500.00 | 11,900.00 | 12,500.00 | 11,875.00 | 968,664 |
| 2024-12-10 | 12,400.00 | 12,500.00 | 11,900.00 | 12,000.00 | 11,400.00 | 623,738 |
| 2024-12-09 | 11,800.00 | 12,600.00 | 11,600.00 | 12,400.00 | 11,780.00 | 997,308 |
| 2024-12-06 | 12,000.00 | 12,200.00 | 11,500.00 | 11,500.00 | 10,925.00 | 1,400,781 |
| 2024-12-05 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,400.00 | 1,343,333 |
| 2024-12-04 | 12,100.00 | 12,900.00 | 12,000.00 | 12,500.00 | 11,875.00 | 1,063,746 |
| 2024-12-03 | 12,600.00 | 13,500.00 | 12,000.00 | 12,200.00 | 11,590.00 | 1,602,809 |
| 2024-12-02 | 11,300.00 | 12,400.00 | 11,300.00 | 12,400.00 | 11,780.00 | 1,279,230 |
| 2024-11-29 | 11,800.00 | 12,000.00 | 11,100.00 | 11,300.00 | 10,735.00 | 1,223,308 |
| 2024-11-28 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 10,735.00 | 1,465,043 |
| 2024-11-27 | 10,200.00 | 10,300.00 | 9,600.00 | 10,300.00 | 9,785.00 | 863,840 |
| 2024-11-26 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,595.00 | 994,735 |
| 2024-11-25 | 9,300.00 | 10,100.00 | 9,300.00 | 10,100.00 | 9,595.00 | 1,078,878 |
| 2024-11-22 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,740.00 | 218,700 |
| 2024-11-21 | 8,900.00 | 9,400.00 | 8,900.00 | 9,400.00 | 8,930.00 | 326,188 |
| 2024-11-20 | 8,800.00 | 9,400.00 | 8,700.00 | 9,000.00 | 8,550.00 | 548,607 |
| 2024-11-19 | 9,000.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,360.00 | 311,050 |
| 2024-11-18 | 9,200.00 | 9,300.00 | 8,700.00 | 9,000.00 | 8,550.00 | 448,018 |
| 2024-11-15 | 9,600.00 | 9,800.00 | 9,100.00 | 9,200.00 | 8,740.00 | 642,430 |
| 2024-11-14 | 9,500.00 | 10,200.00 | 9,400.00 | 9,500.00 | 9,025.00 | 566,532 |
| 2024-11-13 | 10,000.00 | 10,000.00 | 9,300.00 | 9,400.00 | 8,930.00 | 772,402 |
| 2024-11-12 | 10,000.00 | 10,500.00 | 9,800.00 | 10,100.00 | 9,595.00 | 591,654 |
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.