BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,215.00 | 1,491,528 |
| 2024-11-08 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,455.00 | 320,032 |
| 2024-11-07 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,455.00 | 261,750 |
| 2024-11-06 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,265.00 | 91,411 |
| 2024-11-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,170.00 | 73,797 |
| 2024-11-04 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,075.00 | 186,447 |
| 2024-11-01 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,170.00 | 114,737 |
| 2024-10-31 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,265.00 | 98,583 |
| 2024-10-30 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,360.00 | 158,531 |
| 2024-10-29 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,265.00 | 135,303 |
| 2024-10-28 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,265.00 | 102,000 |
| 2024-10-25 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,170.00 | 133,122 |
| 2024-10-24 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,170.00 | 125,039 |
| 2024-10-23 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,265.00 | 92,144 |
| 2024-10-22 | 8,500.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,170.00 | 208,910 |
| 2024-10-21 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,075.00 | 111,400 |
| 2024-10-18 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,170.00 | 63,200 |
| 2024-10-17 | 8,600.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,360.00 | 172,572 |
| 2024-10-16 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,170.00 | 207,800 |
| 2024-10-15 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,360.00 | 119,600 |
| 2024-10-14 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,455.00 | 152,800 |
| 2024-10-11 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,550.00 | 65,704 |
| 2024-10-10 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,360.00 | 68,031 |
| 2024-10-09 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,360.00 | 98,420 |
| 2024-10-08 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,360.00 | 105,305 |
| 2024-10-07 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,455.00 | 106,900 |
| 2024-10-04 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,455.00 | 118,100 |
| 2024-10-03 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,455.00 | 155,635 |
| 2024-10-02 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,550.00 | 91,912 |
| 2024-10-01 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,740.00 | 232,169 |
| 2024-09-30 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,645.00 | 264,938 |
| 2024-09-27 | 9,500.00 | 9,500.00 | 9,000.00 | 9,200.00 | 8,740.00 | 244,412 |
| 2024-09-26 | 9,600.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,835.00 | 241,280 |
| 2024-09-25 | 9,200.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,120.00 | 513,750 |
| 2024-09-24 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,645.00 | 387,118 |
| 2024-09-23 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,645.00 | 87,230 |
| 2024-09-20 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,550.00 | 168,510 |
| 2024-09-19 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,740.00 | 114,110 |
| 2024-09-18 | 8,800.00 | 9,400.00 | 8,800.00 | 9,200.00 | 8,740.00 | 377,631 |
| 2024-09-17 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,265.00 | 153,400 |
| 2024-09-16 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,170.00 | 81,150 |
| 2024-09-13 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,265.00 | 61,054 |
| 2024-09-12 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,075.00 | 97,854 |
| 2024-09-11 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,980.00 | 118,336 |
| 2024-09-10 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,170.00 | 97,505 |
| 2024-09-09 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,265.00 | 113,615 |
| 2024-09-06 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,455.00 | 154,601 |
| 2024-09-05 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,645.00 | 93,309 |
| 2024-09-04 | 9,000.00 | 9,400.00 | 9,000.00 | 9,100.00 | 8,645.00 | 128,902 |
| 2024-08-30 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,645.00 | 85,710 |
| 2024-08-29 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,740.00 | 110,010 |
| 2024-08-28 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 8,835.00 | 204,049 |
| 2024-08-27 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,930.00 | 294,619 |
| 2024-08-26 | 9,700.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,025.00 | 173,340 |
| 2024-08-23 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,025.00 | 246,303 |
| 2024-08-22 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,835.00 | 193,631 |
| 2024-08-21 | 9,500.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,025.00 | 286,010 |
| 2024-08-20 | 9,000.00 | 9,700.00 | 9,000.00 | 9,500.00 | 9,025.00 | 451,247 |
| 2024-08-19 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,550.00 | 231,422 |
| 2024-08-16 | 8,400.00 | 9,100.00 | 8,300.00 | 9,100.00 | 8,645.00 | 652,944 |
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.