BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: Oct 13, 2026
BGI Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 22,400 |
| Oct 12, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 15,148 |
| Oct 9, 2026 | 6,500.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 1.52% | 92,647 |
| Oct 8, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3.13% | 136,700 |
| Oct 7, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3.23% | 115,180 |
| Oct 6, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 73,300 |
| Oct 5, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 27,900 |
| Oct 2, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 201,400 |
| Oct 1, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 222,303 |
| Sep 30, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 44,503 |
| Sep 29, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 46,002 |
| Sep 28, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.99% | 101,200 |
| Sep 25, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.47% | 77,502 |
| Sep 24, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 129,009 |
| Sep 23, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 54,700 |
| Sep 22, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 23,702 |
| Sep 21, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 32,800 |
| Sep 18, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 54,765 |
| Sep 17, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 26,000 |
| Sep 16, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 55,100 |
| Sep 15, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 54,370 |
| Sep 14, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.23% | 41,001 |
| Sep 11, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 74,302 |
| Sep 10, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 43,800 |
| Sep 9, 2026 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 41,700 |
| Sep 8, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 1,586,500 |
| Sep 7, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 25,600 |
| Sep 4, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 12,800 |
| Sep 3, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 60,010 |
| Aug 28, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 80,700 |
| Aug 27, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2.82% | 39,600 |
| Aug 26, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 79,900 |
| Aug 25, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 124,300 |
| Aug 24, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 95,709 |
| Aug 21, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 62,901 |
| Aug 20, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 51,000 |
| Aug 19, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 76,600 |
| Aug 18, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 44,500 |
| Aug 17, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 44,403 |
| Aug 14, 2026 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 176,700 |
| Aug 13, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 122,300 |
| Aug 12, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 168,500 |
| Aug 11, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 55,940 |
| Aug 10, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 77,700 |
| Aug 7, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 162,165 |
| Aug 6, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 260,600 |
| Aug 5, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 79,882 |
| Aug 4, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 30,900 |
| Aug 3, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 125,500 |
| Jul 31, 2026 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 53,550 |