BGI Group JSC (HNX:VC7)
Vietnam
· Delayed Price · Currency is VND 10,700
0.00 (0.00%)
At close: Dec 5, 2025
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 111,300 |
| Dec 4, 2025 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 362,614 |
| Dec 3, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 186,622 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 49,843 |
| Dec 1, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 184,900 |
| Nov 28, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 88,051 |
| Nov 27, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 108,604 |
| Nov 26, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | 60,000 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 228,606 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 61,011 |
| Nov 21, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 69,914 |
| Nov 20, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.93% | 50,900 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 90,301 |
| Nov 18, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 205,201 |
| Nov 17, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 211,601 |
| Nov 14, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 208,720 |
| Nov 13, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 111,706 |
| Nov 12, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 129,404 |
| Nov 11, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 81,502 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 116,684 |
| Nov 7, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 87,000 |
| Nov 6, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 145,705 |
| Nov 5, 2025 | 10,800.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.93% | 78,001 |
| Nov 4, 2025 | 10,500.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 1.89% | 235,531 |
| Nov 3, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 205,902 |
| Oct 31, 2025 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 159,072 |
| Oct 30, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 307,585 |
| Oct 29, 2025 | 10,400.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3.88% | 298,098 |
| Oct 28, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 0.98% | 256,020 |
| Oct 27, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 163,075 |
| Oct 24, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 185,313 |
| Oct 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 285,210 |
| Oct 22, 2025 | 10,000.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 0.99% | 253,500 |
| Oct 21, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 2.02% | 550,054 |
| Oct 20, 2025 | 10,900.00 | 11,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 688,134 |
| Oct 17, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 209,730 |
| Oct 16, 2025 | 10,700.00 | 11,100.00 | 9,900.00 | 11,100.00 | 11,100.00 | 1.83% | 338,725 |
| Oct 15, 2025 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | -2.68% | 696,320 |
| Oct 14, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 11,200.00 | -4.27% | 802,254 |
| Oct 13, 2025 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.86% | 669,044 |
| Oct 10, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 280,601 |
| Oct 9, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 126,300 |
| Oct 8, 2025 | 11,700.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.87% | 265,230 |
| Oct 7, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 274,400 |
| Oct 6, 2025 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.39% | 521,808 |
| Oct 3, 2025 | 11,400.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 405,729 |
| Oct 2, 2025 | 11,900.00 | 12,100.00 | 11,300.00 | 11,400.00 | 11,400.00 | -4.20% | 557,637 |
| Oct 1, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 253,600 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 11,700.00 | 11,800.00 | 11,800.00 | -4.84% | 670,761 |
| Sep 29, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 440,610 |
| Sep 26, 2025 | 13,100.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 472,616 |
| Sep 25, 2025 | 12,500.00 | 13,200.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.84% | 1,102,495 |
| Sep 24, 2025 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 2.48% | 405,213 |
| Sep 23, 2025 | 12,300.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 182,723 |
| Sep 22, 2025 | 12,200.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 510,417 |
| Sep 19, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 392,432 |
| Sep 18, 2025 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.44% | 246,152 |
| Sep 17, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 373,515 |
| Sep 16, 2025 | 12,400.00 | 12,800.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 669,113 |
| Sep 15, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 358,100 |
| Sep 12, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 254,250 |
| Sep 11, 2025 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 592,000 |
| Sep 10, 2025 | 12,200.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 249,968 |
| Sep 9, 2025 | 11,600.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 1.69% | 424,000 |
| Sep 8, 2025 | 12,200.00 | 12,400.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 793,010 |
| Sep 5, 2025 | 13,000.00 | 13,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 939,315 |
| Sep 4, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.56% | 795,012 |
| Sep 3, 2025 | 12,600.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,800.00 | 2.40% | 726,232 |
| Aug 29, 2025 | 12,600.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 509,737 |
| Aug 28, 2025 | 12,300.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 0.81% | 477,941 |
| Aug 27, 2025 | 12,700.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 689,550 |
| Aug 26, 2025 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 6.78% | 748,636 |
| Aug 25, 2025 | 11,800.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 756,958 |
| Aug 22, 2025 | 12,500.00 | 12,500.00 | 11,400.00 | 11,800.00 | 11,800.00 | -5.60% | 1,745,313 |
| Aug 21, 2025 | 12,900.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | -1.57% | 1,041,093 |
| Aug 20, 2025 | 13,500.00 | 13,500.00 | 12,100.00 | 12,700.00 | 12,700.00 | -5.22% | 2,200,568 |
| Aug 19, 2025 | 13,500.00 | 13,800.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 1,366,614 |
| Aug 18, 2025 | 12,700.00 | 13,600.00 | 12,200.00 | 13,400.00 | 13,400.00 | 8.06% | 1,759,403 |
| Aug 15, 2025 | 13,300.00 | 13,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -4.62% | 1,321,177 |
| Aug 14, 2025 | 13,200.00 | 13,700.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 979,323 |
| Aug 13, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 2,832,642 |
| Aug 12, 2025 | 11,600.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 3.45% | 1,658,826 |
| Aug 11, 2025 | 11,000.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 6.42% | 1,875,378 |
| Aug 8, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1.87% | 1,349,111 |
| Aug 7, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 621,874 |
| Aug 6, 2025 | 10,400.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 677,099 |
| Aug 5, 2025 | 10,700.00 | 11,200.00 | 9,600.00 | 10,300.00 | 10,300.00 | -1.90% | 1,901,304 |
| Aug 4, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 539,978 |
| Aug 1, 2025 | 10,600.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.74% | 875,926 |
| Jul 31, 2025 | 10,100.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 8.08% | 1,448,179 |
| Jul 30, 2025 | 9,800.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 749,423 |
| Jul 29, 2025 | 11,800.00 | 11,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 2,053,439 |
| Jul 28, 2025 | 10,200.00 | 10,800.00 | 9,700.00 | 10,800.00 | 10,800.00 | 9.09% | 1,892,355 |
| Jul 25, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 750,664 |
| Jul 24, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 636,786 |
| Jul 23, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 689,219 |
| Jul 22, 2025 | 9,700.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3.09% | 833,810 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.96% | 796,033 |
| Jul 18, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,223,904 |
| Jul 17, 2025 | 9,500.00 | 10,400.00 | 9,500.00 | 10,100.00 | 10,100.00 | 6.32% | 1,681,658 |