Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam · Delayed Price · Currency is VND 19,150
+100 (0.52%)
At close: Sep 17, 2025
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19,050.00 | 19,500.00 | 19,000.00 | 19,150.00 | 19,150.00 | 0.52% | 726,842 |
| Sep 16, 2025 | 19,600.00 | 19,600.00 | 19,050.00 | 19,050.00 | 19,050.00 | -2.81% | 473,933 |
| Sep 15, 2025 | 19,750.00 | 19,750.00 | 19,250.00 | 19,600.00 | 19,600.00 | 0.77% | 482,771 |
| Sep 12, 2025 | 19,300.00 | 19,750.00 | 19,300.00 | 19,450.00 | 19,450.00 | - | 359,421 |
| Sep 11, 2025 | 19,500.00 | 19,950.00 | 19,150.00 | 19,450.00 | 19,450.00 | -2.75% | 627,613 |
| Sep 10, 2025 | 19,850.00 | 20,100.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1.52% | 372,179 |
| Sep 9, 2025 | 19,350.00 | 19,800.00 | 19,100.00 | 19,700.00 | 19,700.00 | 1.81% | 417,298 |
| Sep 8, 2025 | 19,700.00 | 19,700.00 | 19,000.00 | 19,350.00 | 19,350.00 | -1.78% | 700,807 |
| Sep 5, 2025 | 20,000.00 | 20,350.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 958,999 |
| Sep 4, 2025 | 19,750.00 | 20,300.00 | 19,650.00 | 19,800.00 | 19,800.00 | 0.25% | 669,113 |
| Sep 3, 2025 | 20,100.00 | 20,100.00 | 19,050.00 | 19,750.00 | 19,750.00 | -1.50% | 846,067 |
| Aug 29, 2025 | 20,500.00 | 20,550.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 1,146,644 |
| Aug 28, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | -1.20% | 1,238,003 |
| Aug 27, 2025 | 21,750.00 | 21,750.00 | 20,600.00 | 20,750.00 | 20,750.00 | -3.04% | 1,370,690 |
| Aug 26, 2025 | 21,700.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 5.42% | 6,086,010 |
| Aug 25, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 6.84% | 1,056,648 |
| Aug 22, 2025 | 19,000.00 | 19,000.00 | 18,150.00 | 19,000.00 | 19,000.00 | 6.74% | 870,023 |
| Aug 21, 2025 | 18,200.00 | 18,450.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.52% | 1,382,174 |
| Aug 20, 2025 | 19,300.00 | 19,300.00 | 18,350.00 | 18,450.00 | 18,450.00 | -4.40% | 1,100,391 |
| Aug 19, 2025 | 19,100.00 | 19,600.00 | 18,950.00 | 19,300.00 | 19,300.00 | 1.05% | 917,690 |
| Aug 18, 2025 | 19,000.00 | 19,600.00 | 18,950.00 | 19,100.00 | 19,100.00 | -0.52% | 751,291 |
| Aug 15, 2025 | 20,050.00 | 20,050.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.00% | 1,615,914 |
| Aug 14, 2025 | 21,000.00 | 21,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | -3.85% | 1,993,198 |
| Aug 13, 2025 | 21,100.00 | 21,600.00 | 19,450.00 | 20,800.00 | 20,800.00 | -0.48% | 2,766,529 |
| Aug 12, 2025 | 20,450.00 | 20,900.00 | 19,650.00 | 20,900.00 | 20,900.00 | 4.50% | 1,603,494 |
| Aug 11, 2025 | 19,300.00 | 20,650.00 | 19,100.00 | 20,000.00 | 20,000.00 | 3.63% | 2,811,759 |
| Aug 8, 2025 | 19,800.00 | 19,800.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.03% | 833,282 |
| Aug 7, 2025 | 19,150.00 | 19,800.00 | 19,150.00 | 19,700.00 | 19,700.00 | 3.41% | 2,145,891 |
| Aug 6, 2025 | 19,000.00 | 19,250.00 | 18,700.00 | 19,050.00 | 19,050.00 | 0.26% | 652,680 |
| Aug 5, 2025 | 19,300.00 | 19,600.00 | 18,800.00 | 19,000.00 | 19,000.00 | -1.55% | 1,296,204 |
| Aug 4, 2025 | 19,300.00 | 19,300.00 | 19,050.00 | 19,300.00 | 19,300.00 | -1.03% | 601,528 |
| Aug 1, 2025 | 19,200.00 | 19,500.00 | 18,800.00 | 19,500.00 | 19,500.00 | 1.56% | 857,248 |
| Jul 31, 2025 | 19,850.00 | 19,850.00 | 18,900.00 | 19,200.00 | 19,200.00 | -1.03% | 793,995 |
| Jul 30, 2025 | 19,800.00 | 19,800.00 | 18,850.00 | 19,400.00 | 19,400.00 | 0.78% | 1,430,226 |
| Jul 29, 2025 | 20,700.00 | 20,700.00 | 19,250.00 | 19,250.00 | 19,250.00 | -6.78% | 2,107,260 |
| Jul 28, 2025 | 20,500.00 | 21,500.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.98% | 1,403,893 |
| Jul 25, 2025 | 19,500.00 | 20,500.00 | 19,000.00 | 20,250.00 | 20,250.00 | 5.47% | 2,531,254 |
| Jul 24, 2025 | 19,750.00 | 19,750.00 | 19,150.00 | 19,200.00 | 19,200.00 | -1.54% | 671,516 |
| Jul 23, 2025 | 19,550.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.78% | 898,677 |
| Jul 22, 2025 | 19,100.00 | 19,350.00 | 18,700.00 | 19,350.00 | 19,350.00 | 1.31% | 841,818 |
| Jul 21, 2025 | 19,800.00 | 19,900.00 | 19,050.00 | 19,100.00 | 19,100.00 | -2.80% | 881,977 |
| Jul 18, 2025 | 19,850.00 | 20,000.00 | 19,350.00 | 19,650.00 | 19,650.00 | 0.77% | 1,112,332 |
| Jul 17, 2025 | 19,500.00 | 19,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 0.26% | 969,293 |
| Jul 16, 2025 | 19,500.00 | 19,700.00 | 19,250.00 | 19,450.00 | 19,450.00 | 0.26% | 938,001 |
| Jul 15, 2025 | 19,800.00 | 19,850.00 | 19,400.00 | 19,400.00 | 19,400.00 | -2.02% | 1,266,739 |
| Jul 14, 2025 | 19,800.00 | 19,800.00 | 19,350.00 | 19,800.00 | 19,800.00 | 0.25% | 1,393,659 |
| Jul 11, 2025 | 19,000.00 | 20,200.00 | 18,700.00 | 19,750.00 | 19,750.00 | 4.22% | 1,958,370 |
| Jul 10, 2025 | 19,100.00 | 19,150.00 | 18,900.00 | 18,950.00 | 18,950.00 | -0.79% | 1,015,760 |
| Jul 9, 2025 | 19,450.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 1,082,715 |
| Jul 8, 2025 | 19,650.00 | 19,700.00 | 19,000.00 | 19,200.00 | 19,200.00 | - | 1,122,095 |