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 |
| Sep 26, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | - | 467,795 |
| Sep 25, 2025 | 18,550.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.55% | 263,372 |
| Sep 24, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 250,394 |
| Sep 23, 2025 | 18,100.00 | 18,350.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 188,095 |
| Sep 22, 2025 | 18,700.00 | 18,700.00 | 17,850.00 | 18,300.00 | 18,300.00 | -2.14% | 768,075 |
| Sep 19, 2025 | 18,900.00 | 18,950.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 156,634 |
| Sep 18, 2025 | 19,050.00 | 19,200.00 | 18,650.00 | 18,700.00 | 18,700.00 | -2.35% | 479,589 |
| 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 |