BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 8,100.00
-200.00 (-2.41%)
At close: Nov 4, 2026
BGI Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,100.00 | 8,500.00 | 7,800.00 | 8,100.00 | 8,100.00 | -2.41% | 436,003 |
| Nov 3, 2026 | 8,400.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | -1.19% | 176,815 |
| Nov 2, 2026 | 8,000.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 5.00% | 824,014 |
| Oct 30, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 133,006 |
| Oct 29, 2026 | 7,900.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 511,104 |
| Oct 28, 2026 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 309,903 |
| Oct 27, 2026 | 7,000.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 713,924 |
| Oct 26, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 168,900 |
| Oct 23, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 118,844 |
| Oct 22, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 50,003 |
| Oct 21, 2026 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 4.48% | 77,970 |
| Oct 20, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 65,100 |
| Oct 19, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 148,100 |
| Oct 16, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 30,212 |
| Oct 15, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 52,151 |
| Oct 14, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 232,000 |
| 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 |