Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam · Delayed Price · Currency is VND 9,360.00
+360.00 (4.00%)
At close: Nov 4, 2026
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,050.00 | 9,470.00 | 9,010.00 | 9,360.00 | 9,360.00 | 4.00% | 297,360 |
| Nov 3, 2026 | 8,500.00 | 9,000.00 | 8,450.00 | 9,000.00 | 9,000.00 | 5.88% | 229,237 |
| Nov 2, 2026 | 8,650.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.73% | 262,835 |
| Oct 30, 2026 | 9,300.00 | 9,300.00 | 8,650.00 | 8,650.00 | 8,650.00 | -6.99% | 486,952 |
| Oct 29, 2026 | 9,210.00 | 9,580.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.17% | 340,373 |
| Oct 28, 2026 | 8,890.00 | 9,410.00 | 8,890.00 | 9,410.00 | 9,410.00 | 6.93% | 536,072 |
| Oct 27, 2026 | 8,610.00 | 8,920.00 | 8,610.00 | 8,800.00 | 8,800.00 | 2.21% | 246,738 |
| Oct 26, 2026 | 9,000.00 | 9,150.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.69% | 271,505 |
| Oct 23, 2026 | 8,050.00 | 8,670.00 | 8,050.00 | 8,670.00 | 8,670.00 | 6.91% | 319,124 |
| Oct 22, 2026 | 8,100.00 | 8,150.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.61% | 90,945 |
| Oct 21, 2026 | 8,120.00 | 8,280.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.49% | 186,870 |
| Oct 20, 2026 | 7,900.00 | 8,180.00 | 7,900.00 | 8,120.00 | 8,120.00 | 2.78% | 168,882 |
| Oct 19, 2026 | 7,920.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,900.00 | - | 48,712 |
| Oct 16, 2026 | 7,900.00 | 7,940.00 | 7,890.00 | 7,900.00 | 7,900.00 | - | 84,948 |
| Oct 15, 2026 | 7,820.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.02% | 56,433 |
| Oct 14, 2026 | 7,900.00 | 7,900.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.13% | 94,355 |
| Oct 13, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.39% | 80,782 |
| Oct 12, 2026 | 7,740.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.13% | 96,359 |
| Oct 9, 2026 | 7,910.00 | 7,920.00 | 7,380.00 | 7,770.00 | 7,770.00 | -2.02% | 197,881 |
| Oct 8, 2026 | 7,930.00 | 8,090.00 | 7,930.00 | 7,930.00 | 7,930.00 | - | 130,877 |
| Oct 7, 2026 | 7,870.00 | 8,090.00 | 7,870.00 | 7,930.00 | 7,930.00 | 0.76% | 105,221 |
| Oct 6, 2026 | 8,130.00 | 8,150.00 | 7,850.00 | 7,870.00 | 7,870.00 | -3.20% | 156,792 |
| Oct 5, 2026 | 8,100.00 | 8,140.00 | 7,960.00 | 8,130.00 | 8,130.00 | 2.14% | 182,638 |
| Oct 2, 2026 | 7,940.00 | 8,010.00 | 7,940.00 | 7,960.00 | 7,960.00 | 0.25% | 125,407 |
| Oct 1, 2026 | 7,920.00 | 8,100.00 | 7,910.00 | 7,940.00 | 7,940.00 | 0.25% | 47,645 |
| Sep 30, 2026 | 7,830.00 | 8,050.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.64% | 34,027 |
| Sep 29, 2026 | 7,810.00 | 7,990.00 | 7,810.00 | 7,870.00 | 7,870.00 | 0.51% | 91,675 |
| Sep 28, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,830.00 | 7,830.00 | -3.57% | 176,681 |
| Sep 25, 2026 | 8,200.00 | 8,380.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.49% | 130,459 |
| Sep 24, 2026 | 8,170.00 | 8,200.00 | 8,100.00 | 8,160.00 | 8,160.00 | -0.37% | 122,281 |
| Sep 23, 2026 | 8,340.00 | 8,340.00 | 8,100.00 | 8,190.00 | 8,190.00 | 1.11% | 59,420 |
| Sep 22, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.12% | 221,125 |
| Sep 21, 2026 | 8,280.00 | 8,350.00 | 8,030.00 | 8,110.00 | 8,110.00 | -3.11% | 245,801 |
| Sep 18, 2026 | 8,500.00 | 8,650.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.95% | 129,792 |
| Sep 17, 2026 | 7,910.00 | 8,450.00 | 7,800.00 | 8,450.00 | 8,450.00 | 6.96% | 478,406 |
| Sep 16, 2026 | 7,610.00 | 7,920.00 | 7,600.00 | 7,900.00 | 7,900.00 | 3.81% | 201,863 |
| Sep 15, 2026 | 7,600.00 | 7,700.00 | 7,560.00 | 7,610.00 | 7,610.00 | 0.79% | 125,322 |
| Sep 14, 2026 | 7,550.00 | 7,600.00 | 7,480.00 | 7,550.00 | 7,550.00 | -0.66% | 226,961 |
| Sep 11, 2026 | 7,700.00 | 7,790.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 144,167 |
| Sep 10, 2026 | 7,550.00 | 7,720.00 | 7,550.00 | 7,700.00 | 7,700.00 | 1.99% | 140,275 |
| Sep 9, 2026 | 7,400.00 | 7,660.00 | 7,400.00 | 7,550.00 | 7,550.00 | -1.31% | 288,184 |
| Sep 8, 2026 | 7,500.00 | 7,800.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.00% | 265,920 |
| Sep 7, 2026 | 7,700.00 | 7,840.00 | 7,470.00 | 7,500.00 | 7,500.00 | -2.60% | 112,426 |
| Sep 4, 2026 | 7,810.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 98,515 |
| Sep 3, 2026 | 7,850.00 | 8,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.27% | 83,386 |
| Aug 28, 2026 | 7,980.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.00% | 91,047 |
| Aug 27, 2026 | 8,130.00 | 8,130.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.75% | 38,023 |
| Aug 26, 2026 | 8,120.00 | 8,280.00 | 8,020.00 | 8,040.00 | 8,040.00 | 2.29% | 323,966 |
| Aug 25, 2026 | 8,010.00 | 8,010.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.87% | 71,477 |
| Aug 24, 2026 | 8,020.00 | 8,020.00 | 7,800.00 | 8,010.00 | 8,010.00 | 0.13% | 109,280 |