Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam · Delayed Price · Currency is VND 7,900.00
-80.00 (-1.00%)
At close: Aug 28, 2026
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 7,720.00 | 8,010.00 | 7,680.00 | 8,000.00 | 8,000.00 | 2.70% | 75,801 |
| Aug 20, 2026 | 7,610.00 | 7,930.00 | 7,610.00 | 7,790.00 | 7,790.00 | 0.78% | 45,598 |
| Aug 19, 2026 | 8,000.00 | 8,000.00 | 7,720.00 | 7,730.00 | 7,730.00 | -3.38% | 114,489 |
| Aug 18, 2026 | 8,310.00 | 8,390.00 | 7,730.00 | 8,000.00 | 8,000.00 | -3.73% | 130,843 |
| Aug 17, 2026 | 8,300.00 | 8,590.00 | 8,300.00 | 8,310.00 | 8,310.00 | -2.00% | 80,254 |
| Aug 14, 2026 | 8,300.00 | 8,550.00 | 8,300.00 | 8,480.00 | 8,480.00 | -0.24% | 184,174 |
| Aug 13, 2026 | 8,800.00 | 8,940.00 | 8,460.00 | 8,500.00 | 8,500.00 | -2.19% | 292,272 |
| Aug 12, 2026 | 8,400.00 | 9,260.00 | 8,400.00 | 8,690.00 | 8,690.00 | 0.35% | 377,343 |
| Aug 11, 2026 | 8,750.00 | 8,750.00 | 8,220.00 | 8,660.00 | 8,660.00 | 5.74% | 781,310 |
| Aug 10, 2026 | 7,680.00 | 8,190.00 | 7,680.00 | 8,190.00 | 8,190.00 | 6.92% | 175,608 |
| Aug 7, 2026 | 7,860.00 | 7,860.00 | 7,560.00 | 7,660.00 | 7,660.00 | -2.54% | 145,306 |
| Aug 6, 2026 | 8,060.00 | 8,380.00 | 7,500.00 | 7,860.00 | 7,860.00 | -0.38% | 556,146 |
| Aug 5, 2026 | 7,590.00 | 7,890.00 | 7,500.00 | 7,890.00 | 7,890.00 | 6.91% | 435,741 |
| Aug 4, 2026 | 6,910.00 | 7,380.00 | 6,850.00 | 7,380.00 | 7,380.00 | 6.96% | 285,554 |
| Aug 3, 2026 | 6,660.00 | 6,990.00 | 6,660.00 | 6,900.00 | 6,900.00 | 3.60% | 255,861 |
| Jul 31, 2026 | 6,930.00 | 6,930.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.60% | 227,337 |
| Jul 30, 2026 | 6,640.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.67% | 274,591 |
| Jul 29, 2026 | 6,620.00 | 6,670.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.60% | 192,192 |
| Jul 28, 2026 | 6,450.00 | 6,680.00 | 6,410.00 | 6,630.00 | 6,630.00 | 1.22% | 201,395 |
| Jul 27, 2026 | 6,900.00 | 6,920.00 | 6,500.00 | 6,550.00 | 6,550.00 | -4.93% | 117,398 |
| Jul 24, 2026 | 6,870.00 | 7,030.00 | 6,870.00 | 6,890.00 | 6,890.00 | -1.43% | 118,651 |
| Jul 23, 2026 | 6,890.00 | 7,000.00 | 6,790.00 | 6,990.00 | 6,990.00 | 1.30% | 270,391 |
| Jul 22, 2026 | 7,080.00 | 7,160.00 | 6,710.00 | 6,900.00 | 6,900.00 | -2.54% | 325,455 |
| Jul 21, 2026 | 7,260.00 | 7,300.00 | 7,000.00 | 7,080.00 | 7,080.00 | -3.01% | 234,809 |
| Jul 20, 2026 | 7,400.00 | 7,780.00 | 7,300.00 | 7,300.00 | 7,300.00 | -6.89% | 857,800 |
| Jul 17, 2026 | 8,450.00 | 8,570.00 | 7,840.00 | 7,840.00 | 7,840.00 | -6.89% | 680,285 |
| Jul 16, 2026 | 8,760.00 | 8,790.00 | 8,330.00 | 8,420.00 | 8,420.00 | -3.22% | 337,064 |
| Jul 15, 2026 | 8,700.00 | 9,010.00 | 8,700.00 | 8,700.00 | 8,700.00 | -5.64% | 2,103,460 |
| Jul 14, 2026 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | -6.96% | 156,375 |
| Jul 13, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | -6.95% | 119,460 |
| Jul 10, 2026 | 11,200.00 | 11,350.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.58% | 937,312 |
| Jul 9, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.87% | 75,031 |
| Jul 8, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 86,958 |
| Jul 7, 2026 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.44% | 34,671 |
| Jul 6, 2026 | 11,600.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.87% | 83,819 |
| Jul 3, 2026 | 11,700.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.70% | 67,866 |
| Jul 2, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 32,223 |
| Jul 1, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 65,952 |
| Jun 30, 2026 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 44,353 |
| Jun 29, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 113,500 |
| Jun 26, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 57,255 |
| Jun 25, 2026 | 11,400.00 | 11,850.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 95,528 |
| Jun 24, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 84,481 |
| Jun 23, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 94,891 |
| Jun 22, 2026 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.28% | 63,073 |