BGI Group JSC (HNX:VC7)
Vietnam
· Delayed Price · Currency is VND 7,900.00
+100.00 (1.28%)
At close: Apr 28, 2026
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 31,200 |
| Apr 24, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 49,600 |
| Apr 23, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 64,443 |
| Apr 22, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 34,900 |
| Apr 21, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 50,760 |
| Apr 20, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 105,015 |
| Apr 17, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 79,607 |
| Apr 16, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 94,601 |
| Apr 15, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 110,301 |
| Apr 14, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 74,400 |
| Apr 13, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 92,616 |
| Apr 10, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 95,370 |
| Apr 9, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 120,782 |
| Apr 8, 2026 | 8,200.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 3.75% | 206,300 |
| Apr 7, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 54,707 |
| Apr 6, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 121,804 |
| Apr 3, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 30,797 |
| Apr 2, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 113,971 |
| Apr 1, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 2.47% | 145,349 |
| Mar 31, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 139,750 |
| Mar 30, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 234,297 |
| Mar 27, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.80% | 84,121 |
| Mar 26, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 135,300 |
| Mar 25, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 149,607 |
| Mar 24, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 3.95% | 93,300 |
| Mar 23, 2026 | 7,700.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 232,300 |
| Mar 20, 2026 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.88% | 78,504 |
| Mar 19, 2026 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 6.49% | 292,147 |
| Mar 18, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 122,857 |
| Mar 17, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 160,548 |
| Mar 16, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 113,900 |
| Mar 13, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | - | 119,401 |
| Mar 12, 2026 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 119,559 |
| Mar 11, 2026 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 80,630 |
| Mar 10, 2026 | 7,400.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 4.05% | 241,910 |
| Mar 9, 2026 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 377,431 |
| 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 |