BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 7,100.00
-200.00 (-2.74%)
At close: Aug 28, 2026
BGI Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 115,300 |
| Jul 29, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 1.39% | 91,550 |
| Jul 28, 2026 | 7,200.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | - | 150,410 |
| Jul 27, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 131,770 |
| Jul 24, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 105,301 |
| Jul 23, 2026 | 7,600.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | -1.30% | 57,421 |
| Jul 22, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | -1.28% | 77,000 |
| Jul 21, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 44,564 |
| Jul 20, 2026 | 8,000.00 | 8,000.00 | 7,300.00 | 7,600.00 | 7,600.00 | -5.00% | 91,000 |
| Jul 17, 2026 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 3.90% | 72,700 |
| Jul 16, 2026 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.53% | 62,735 |
| Jul 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 66,900 |
| Jul 14, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 57,601 |
| Jul 13, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 91,202 |
| Jul 10, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 55,702 |
| Jul 9, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 60,200 |
| Jul 8, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 69,202 |
| Jul 7, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 54,600 |
| Jul 6, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 64,900 |
| Jul 3, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 95,300 |
| Jul 2, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 15,200 |
| Jul 1, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 64,704 |
| Jun 30, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 81,000 |
| Jun 29, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 95,600 |
| Jun 26, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | -1.19% | 87,400 |
| Jun 25, 2026 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 133,150 |
| Jun 24, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 77,307 |
| Jun 23, 2026 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 74,861 |
| Jun 22, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 82,203 |