Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam
· Delayed Price · Currency is VND 14,650
-100 (-0.68%)
At close: Dec 5, 2025
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,750.00 | 14,750.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.68% | 74,445 |
| Dec 4, 2025 | 14,750.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,750.00 | 0.34% | 155,798 |
| Dec 3, 2025 | 14,650.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.34% | 134,671 |
| Dec 2, 2025 | 14,400.00 | 14,750.00 | 14,350.00 | 14,650.00 | 14,650.00 | -0.68% | 234,956 |
| Dec 1, 2025 | 14,950.00 | 15,100.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 104,199 |
| Nov 28, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | - | 121,472 |
| Nov 27, 2025 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 73,944 |
| Nov 26, 2025 | 15,150.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1.01% | 79,979 |
| Nov 25, 2025 | 15,050.00 | 15,150.00 | 14,800.00 | 14,850.00 | 14,850.00 | -1.33% | 131,066 |
| Nov 24, 2025 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | -0.99% | 127,593 |
| Nov 21, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | -1.30% | 221,207 |
| Nov 20, 2025 | 15,750.00 | 15,750.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.33% | 77,601 |
| Nov 19, 2025 | 15,550.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.29% | 302,285 |
| Nov 18, 2025 | 15,800.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,550.00 | -1.58% | 142,695 |
| Nov 17, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.94% | 235,462 |
| Nov 14, 2025 | 15,500.00 | 15,750.00 | 15,350.00 | 15,500.00 | 15,500.00 | - | 215,309 |
| Nov 13, 2025 | 15,250.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 1.97% | 217,900 |
| Nov 12, 2025 | 15,100.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 85,332 |
| Nov 11, 2025 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 103,009 |
| Nov 10, 2025 | 15,000.00 | 15,300.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.33% | 183,230 |
| Nov 7, 2025 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 187,990 |
| Nov 6, 2025 | 15,600.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 130,436 |
| Nov 5, 2025 | 15,850.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | -1.58% | 93,110 |
| Nov 4, 2025 | 15,100.00 | 15,850.00 | 14,900.00 | 15,850.00 | 15,850.00 | 3.26% | 294,681 |
| Nov 3, 2025 | 15,850.00 | 15,850.00 | 15,350.00 | 15,350.00 | 15,350.00 | -3.15% | 215,708 |
| Oct 31, 2025 | 15,800.00 | 16,100.00 | 15,650.00 | 15,850.00 | 15,850.00 | 0.32% | 227,737 |
| Oct 30, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 68,229 |
| Oct 29, 2025 | 15,800.00 | 16,100.00 | 15,650.00 | 16,000.00 | 16,000.00 | 2.24% | 169,420 |
| Oct 28, 2025 | 15,850.00 | 15,900.00 | 15,450.00 | 15,650.00 | 15,650.00 | -0.95% | 87,955 |
| Oct 27, 2025 | 16,700.00 | 16,700.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 305,386 |
| Oct 24, 2025 | 15,100.00 | 15,750.00 | 14,900.00 | 15,700.00 | 15,700.00 | 3.97% | 299,993 |
| Oct 23, 2025 | 15,250.00 | 15,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 124,161 |
| Oct 22, 2025 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.33% | 139,986 |
| Oct 21, 2025 | 14,150.00 | 15,400.00 | 14,150.00 | 15,250.00 | 15,250.00 | 4.45% | 374,518 |
| Oct 20, 2025 | 15,100.00 | 15,450.00 | 14,600.00 | 14,600.00 | 14,600.00 | -3.95% | 445,188 |
| Oct 17, 2025 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.49% | 291,541 |
| Oct 16, 2025 | 15,750.00 | 15,750.00 | 15,300.00 | 15,750.00 | 15,750.00 | - | 331,482 |
| Oct 15, 2025 | 16,500.00 | 16,500.00 | 15,750.00 | 15,750.00 | 15,750.00 | -3.96% | 647,456 |
| Oct 14, 2025 | 16,450.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 575,267 |
| Oct 13, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 415,623 |
| Oct 10, 2025 | 16,700.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | - | 422,617 |
| Oct 9, 2025 | 16,700.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 131,272 |
| Oct 8, 2025 | 16,750.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 160,751 |
| Oct 7, 2025 | 17,100.00 | 17,150.00 | 16,650.00 | 16,700.00 | 16,700.00 | -2.05% | 225,238 |
| Oct 6, 2025 | 16,300.00 | 17,050.00 | 16,300.00 | 17,050.00 | 17,050.00 | 4.60% | 199,298 |
| Oct 3, 2025 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.40% | 200,219 |
| Oct 2, 2025 | 16,850.00 | 17,050.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.30% | 214,137 |
| Oct 1, 2025 | 16,600.00 | 16,800.00 | 16,450.00 | 16,750.00 | 16,750.00 | 1.21% | 323,105 |
| Sep 30, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | -3.50% | 678,445 |
| Sep 29, 2025 | 17,900.00 | 18,200.00 | 17,150.00 | 17,150.00 | 17,150.00 | -6.79% | 1,251,122 |