BGI Group JSC (HNX:VC7)
Vietnam
· Delayed Price · Currency is VND 8,500.00
0.00 (0.00%)
At close: Mar 5, 2026
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 150,050 |
| Mar 5, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 204,254 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | - | 1,818,320 |
| Mar 3, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 129,115 |
| Mar 2, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | -3.30% | 275,135 |
| Feb 27, 2026 | 8,300.00 | 9,100.00 | 8,200.00 | 9,100.00 | 9,100.00 | 9.64% | 707,362 |
| Feb 26, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 17,101 |
| Feb 25, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 220,695 |
| Feb 24, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 116,736 |
| Feb 23, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 97,356 |
| Feb 13, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 179,293 |
| Feb 12, 2026 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 59,953 |
| Feb 11, 2026 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 236,800 |
| Feb 10, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 69,900 |
| Feb 9, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 66,900 |
| Feb 6, 2026 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 131,400 |
| Feb 5, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | - | 185,601 |
| Feb 4, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 145,290 |
| Feb 3, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 250,127 |
| Feb 2, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 259,200 |
| Jan 30, 2026 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 268,360 |
| Jan 29, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 188,201 |
| Jan 28, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 257,310 |
| Jan 27, 2026 | 9,200.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.35% | 212,850 |
| Jan 26, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 139,679 |
| Jan 23, 2026 | 9,500.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 166,005 |
| Jan 22, 2026 | 9,700.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,500.00 | 3.09% | 328,310 |
| Jan 21, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,215.00 | - | 179,686 |
| Jan 20, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,215.00 | -1.02% | 92,500 |
| Jan 19, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,310.00 | - | 141,953 |
| Jan 16, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,310.00 | 2.08% | 110,101 |
| Jan 15, 2026 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,120.00 | -2.04% | 198,070 |
| Jan 14, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,310.00 | - | 333,835 |
| Jan 13, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,310.00 | -1.01% | 172,300 |
| Jan 12, 2026 | 9,800.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,405.00 | 1.02% | 258,400 |
| Jan 9, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,310.00 | -2.00% | 316,590 |
| Jan 8, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,500.00 | -1.96% | 441,410 |
| Jan 7, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,690.00 | 2.00% | 381,839 |
| Jan 6, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,500.00 | 3.09% | 326,900 |
| Jan 5, 2026 | 9,600.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,215.00 | 2.11% | 329,387 |
| Dec 31, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,025.00 | 2.15% | 224,700 |
| Dec 30, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,835.00 | -2.11% | 223,775 |
| Dec 29, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,025.00 | -3.06% | 149,604 |
| Dec 26, 2025 | 9,900.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,310.00 | -1.01% | 446,201 |
| Dec 25, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,405.00 | - | 319,440 |
| Dec 24, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,405.00 | -3.88% | 556,400 |
| Dec 23, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | - | 319,900 |
| Dec 22, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | -0.96% | 345,770 |
| Dec 19, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 9,880.00 | 0.97% | 113,907 |
| Dec 18, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | - | 159,430 |
| Dec 17, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | - | 82,008 |
| Dec 16, 2025 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,785.00 | - | 105,926 |
| Dec 15, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,785.00 | 0.98% | 83,902 |
| Dec 12, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,690.00 | -3.77% | 179,010 |
| Dec 11, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | 0.95% | 160,300 |
| Dec 10, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,975.00 | -1.87% | 144,800 |
| Dec 9, 2025 | 10,800.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | - | 201,634 |
| Dec 8, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | - | 138,600 |
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,165.00 | - | 111,300 |
| Dec 4, 2025 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | 1.90% | 362,614 |
| Dec 3, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | - | 186,622 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | - | 49,843 |
| Dec 1, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,975.00 | - | 184,900 |
| Nov 28, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,975.00 | -0.94% | 88,051 |
| Nov 27, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | - | 108,604 |
| Nov 26, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | 1.92% | 60,000 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,880.00 | -1.89% | 228,606 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | - | 61,011 |
| Nov 21, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,070.00 | -1.85% | 69,914 |
| Nov 20, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,260.00 | 0.93% | 50,900 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,165.00 | -1.83% | 90,301 |
| Nov 18, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,355.00 | - | 205,201 |
| Nov 17, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,355.00 | 1.87% | 211,601 |
| Nov 14, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,165.00 | - | 208,720 |
| Nov 13, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,165.00 | -0.93% | 111,706 |
| Nov 12, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,260.00 | 3.85% | 129,404 |
| Nov 11, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,880.00 | - | 81,502 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,880.00 | -0.95% | 116,684 |
| Nov 7, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,975.00 | -1.87% | 87,000 |
| Nov 6, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | - | 145,705 |
| Nov 5, 2025 | 10,800.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | -0.93% | 78,001 |
| Nov 4, 2025 | 10,500.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,260.00 | 1.89% | 235,531 |
| Nov 3, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,070.00 | -1.85% | 205,902 |
| Oct 31, 2025 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,260.00 | -0.92% | 159,072 |
| Oct 30, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,355.00 | 1.87% | 307,585 |
| Oct 29, 2025 | 10,400.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | 3.88% | 298,098 |
| Oct 28, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 9,785.00 | 0.98% | 256,020 |
| Oct 27, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,690.00 | -0.97% | 163,075 |
| Oct 24, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,785.00 | - | 185,313 |
| Oct 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,785.00 | 0.98% | 285,210 |
| Oct 22, 2025 | 10,000.00 | 10,300.00 | 9,800.00 | 10,200.00 | 9,690.00 | 0.99% | 253,500 |
| Oct 21, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,595.00 | 2.02% | 550,054 |
| Oct 20, 2025 | 10,900.00 | 11,100.00 | 9,900.00 | 9,900.00 | 9,405.00 | -10.00% | 688,134 |
| Oct 17, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,450.00 | -0.90% | 209,730 |
| Oct 16, 2025 | 10,700.00 | 11,100.00 | 9,900.00 | 11,100.00 | 10,545.00 | 1.83% | 338,725 |
| Oct 15, 2025 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,355.00 | -2.68% | 696,320 |
| Oct 14, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 10,640.00 | -4.27% | 802,254 |
| Oct 13, 2025 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,115.00 | 0.86% | 669,044 |
| Oct 10, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,020.00 | - | 280,601 |
| Oct 9, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,020.00 | - | 126,300 |