BGI Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 30,212 |
| 2026-10-15 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 52,151 |
| 2026-10-14 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 232,000 |
| 2026-10-13 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 22,400 |
| 2026-10-12 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 15,148 |
| 2026-10-09 | 6,500.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 92,647 |
| 2026-10-08 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 136,700 |
| 2026-10-07 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 115,180 |
| 2026-10-06 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 73,300 |
| 2026-10-05 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 27,900 |
| 2026-10-02 | 6,500.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 201,400 |
| 2026-10-01 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 222,303 |
| 2026-09-30 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 44,503 |
| 2026-09-29 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 46,002 |
| 2026-09-28 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 101,200 |
| 2026-09-25 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 77,502 |
| 2026-09-24 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 129,009 |
| 2026-09-23 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 54,700 |
| 2026-09-22 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 23,702 |
| 2026-09-21 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 32,800 |
| 2026-09-18 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 54,765 |
| 2026-09-17 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 26,000 |
| 2026-09-16 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 55,100 |
| 2026-09-15 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 54,370 |
| 2026-09-14 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 41,001 |
| 2026-09-11 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 74,302 |
| 2026-09-10 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 43,800 |
| 2026-09-09 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 41,700 |
| 2026-09-08 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,586,500 |
| 2026-09-07 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 25,600 |
| 2026-09-04 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 12,800 |
| 2026-09-03 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 60,010 |
| 2026-08-28 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 80,700 |
| 2026-08-27 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 39,600 |
| 2026-08-26 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 79,900 |
| 2026-08-25 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 124,300 |
| 2026-08-24 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 95,709 |
| 2026-08-21 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 62,901 |
| 2026-08-20 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 51,000 |
| 2026-08-19 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 76,600 |
| 2026-08-18 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 44,500 |
| 2026-08-17 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 44,403 |
| 2026-08-14 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 176,700 |
| 2026-08-13 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 122,300 |
| 2026-08-12 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 168,500 |
| 2026-08-11 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 55,940 |
| 2026-08-10 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 77,700 |
| 2026-08-07 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 162,165 |
| 2026-08-06 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 260,600 |
| 2026-08-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 79,882 |
| 2026-08-04 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 30,900 |
| 2026-08-03 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 125,500 |
| 2026-07-31 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 53,550 |
| 2026-07-30 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 115,300 |
| 2026-07-29 | 7,300.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 91,550 |
| 2026-07-28 | 7,200.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 150,410 |
| 2026-07-27 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 131,770 |
| 2026-07-24 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 105,301 |
| 2026-07-23 | 7,600.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | 57,421 |
| 2026-07-22 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 77,000 |
Page 1 of 5 · 247 trading daysOlder →
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.