BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 9,000.00
+600.00 (7.14%)
At close: May 18, 2026
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 110,729 |
| May 8, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 112,201 |
| May 7, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 54,201 |
| May 6, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 121,631 |
| May 5, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 77,700 |
| May 4, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 44,502 |
| Apr 29, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 115,000 |
| 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 |