BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 7,600.00
-400.00 (-5.00%)
At close: Jul 20, 2026
BGI Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 8,400.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 153,203 |
| Jun 18, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 192,021 |
| Jun 17, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 152,082 |
| Jun 16, 2026 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 151,300 |
| Jun 15, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.18% | 98,213 |
| Jun 12, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 271,366 |
| Jun 11, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 48,009 |
| Jun 10, 2026 | 8,400.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 3.53% | 490,419 |
| Jun 9, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 164,735 |
| Jun 8, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 109,412 |
| Jun 5, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,621,802 |
| Jun 4, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 67,501 |
| Jun 3, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 3.70% | 62,501 |
| Jun 2, 2026 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 167,712 |
| Jun 1, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 35,200 |
| May 29, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 54,003 |
| May 28, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 37,600 |
| May 27, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 96,600 |
| May 26, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | - | 195,350 |
| May 25, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 63,403 |
| May 22, 2026 | 8,700.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.30% | 79,366 |
| May 21, 2026 | 8,300.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 1.16% | 50,529 |
| May 20, 2026 | 8,800.00 | 8,900.00 | 8,100.00 | 8,600.00 | 8,600.00 | -2.27% | 252,822 |
| May 19, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.22% | 295,400 |
| May 18, 2026 | 8,400.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 7.14% | 523,399 |
| May 15, 2026 | 8,000.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 5.00% | 189,912 |
| May 14, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 96,263 |
| May 13, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 152,230 |
| May 12, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 296,300 |