Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam · Delayed Price · Currency is VND 7,080.00
-220.00 (-3.01%)
At close: Jul 21, 2026
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 207,355 |
| Jun 18, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 79,401 |
| Jun 17, 2026 | 11,750.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.85% | 74,656 |
| Jun 16, 2026 | 11,800.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | - | 97,456 |
| Jun 15, 2026 | 11,700.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,750.00 | 0.86% | 174,022 |
| Jun 12, 2026 | 11,550.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 50,558 |
| Jun 11, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 99,182 |
| Jun 10, 2026 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 101,106 |
| Jun 9, 2026 | 11,700.00 | 12,000.00 | 11,550.00 | 11,750.00 | 11,750.00 | -0.84% | 93,281 |
| Jun 8, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | -1.25% | 65,042 |
| Jun 5, 2026 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.41% | 83,396 |
| Jun 4, 2026 | 12,150.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | - | 40,632 |
| Jun 3, 2026 | 11,750.00 | 12,200.00 | 11,750.00 | 12,050.00 | 12,050.00 | 0.42% | 456,494 |
| Jun 2, 2026 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 167,498 |
| Jun 1, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.21% | 95,773 |
| May 29, 2026 | 12,400.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 62,580 |
| May 28, 2026 | 12,300.00 | 12,850.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 290,126 |
| May 27, 2026 | 12,250.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | 0.41% | 126,501 |
| May 26, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.41% | 157,393 |
| May 25, 2026 | 12,400.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.40% | 134,691 |
| May 22, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 214,359 |
| May 21, 2026 | 12,550.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | -0.80% | 221,342 |
| May 20, 2026 | 12,850.00 | 12,850.00 | 12,450.00 | 12,550.00 | 12,550.00 | -2.33% | 202,518 |
| May 19, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | 1.18% | 261,800 |
| May 18, 2026 | 12,850.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 176,583 |
| May 15, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.77% | 94,219 |
| May 14, 2026 | 13,000.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.38% | 164,760 |
| May 13, 2026 | 13,100.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 130,668 |
| May 12, 2026 | 13,000.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 138,745 |