Binh Thanh Import Export Production and Trade JSC (HOSE:GIL)
Vietnam
· Delayed Price · Currency is VND 14,850
-550 (-3.57%)
At close: Mar 6, 2026
HOSE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,850.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -6.73% | 919,418 |
| Mar 6, 2026 | 15,400.00 | 15,600.00 | 14,850.00 | 14,850.00 | 14,850.00 | -3.57% | 462,803 |
| Mar 5, 2026 | 15,050.00 | 15,900.00 | 15,050.00 | 15,400.00 | 15,400.00 | 3.36% | 748,820 |
| Mar 4, 2026 | 15,600.00 | 15,700.00 | 14,550.00 | 14,900.00 | 14,900.00 | -3.56% | 595,508 |
| Mar 3, 2026 | 14,900.00 | 15,500.00 | 14,500.00 | 15,450.00 | 15,450.00 | 6.55% | 1,046,841 |
| Mar 2, 2026 | 14,200.00 | 15,000.00 | 14,200.00 | 14,500.00 | 14,500.00 | -3.33% | 492,564 |
| Feb 27, 2026 | 14,750.00 | 15,300.00 | 14,650.00 | 15,000.00 | 15,000.00 | 1.35% | 491,388 |
| Feb 26, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,800.00 | 14,800.00 | -1.00% | 200,065 |
| Feb 25, 2026 | 14,500.00 | 15,100.00 | 14,500.00 | 14,950.00 | 14,950.00 | 2.75% | 648,171 |
| Feb 24, 2026 | 14,350.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.34% | 436,496 |
| Feb 23, 2026 | 14,400.00 | 14,550.00 | 14,200.00 | 14,500.00 | 14,500.00 | 3.20% | 234,209 |
| Feb 13, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1.08% | 106,778 |
| Feb 12, 2026 | 13,950.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 116,123 |
| Feb 11, 2026 | 13,900.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1.09% | 216,229 |
| Feb 10, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.13% | 209,400 |
| Feb 9, 2026 | 14,350.00 | 14,450.00 | 13,900.00 | 14,100.00 | 14,100.00 | -1.40% | 165,466 |
| Feb 6, 2026 | 14,750.00 | 14,800.00 | 14,000.00 | 14,300.00 | 14,300.00 | -3.70% | 407,134 |
| Feb 5, 2026 | 14,750.00 | 15,250.00 | 14,750.00 | 14,850.00 | 14,850.00 | 0.68% | 542,176 |
| Feb 4, 2026 | 14,800.00 | 14,800.00 | 14,550.00 | 14,750.00 | 14,750.00 | -0.34% | 248,687 |
| Feb 3, 2026 | 15,500.00 | 15,500.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1.72% | 991,048 |
| Feb 2, 2026 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 6.99% | 469,355 |
| Jan 30, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 170,105 |
| Jan 29, 2026 | 13,350.00 | 13,950.00 | 13,350.00 | 13,800.00 | 13,800.00 | 2.60% | 261,732 |
| Jan 28, 2026 | 13,300.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.13% | 112,836 |
| Jan 27, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 169,139 |
| Jan 26, 2026 | 13,600.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.55% | 281,075 |
| Jan 23, 2026 | 14,050.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,750.00 | -2.14% | 109,881 |
| Jan 22, 2026 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1.08% | 160,801 |
| Jan 21, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.11% | 222,136 |
| Jan 20, 2026 | 14,450.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 167,058 |
| Jan 19, 2026 | 14,150.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.77% | 350,844 |
| Jan 16, 2026 | 14,200.00 | 14,400.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.35% | 219,102 |
| Jan 15, 2026 | 14,350.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.05% | 320,536 |
| Jan 14, 2026 | 13,950.00 | 14,500.00 | 13,600.00 | 14,350.00 | 14,350.00 | 2.87% | 499,880 |
| Jan 13, 2026 | 14,100.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | -1.06% | 269,891 |
| Jan 12, 2026 | 14,650.00 | 14,650.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.74% | 316,896 |
| Jan 9, 2026 | 13,600.00 | 14,350.00 | 13,400.00 | 14,350.00 | 14,350.00 | 6.69% | 722,610 |
| Jan 8, 2026 | 13,400.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.74% | 215,820 |
| Jan 7, 2026 | 13,500.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.74% | 165,890 |
| Jan 6, 2026 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.10% | 120,961 |
| Jan 5, 2026 | 13,600.00 | 13,650.00 | 13,450.00 | 13,600.00 | 13,600.00 | - | 154,221 |
| Dec 31, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 44,001 |
| Dec 30, 2025 | 13,700.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.73% | 116,912 |
| Dec 29, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 48,535 |
| Dec 26, 2025 | 13,600.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1.46% | 124,352 |
| Dec 25, 2025 | 13,750.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 93,193 |
| Dec 24, 2025 | 13,800.00 | 13,950.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.36% | 77,230 |
| Dec 23, 2025 | 13,900.00 | 13,900.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.72% | 154,453 |
| Dec 22, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.09% | 96,250 |
| Dec 19, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.43% | 79,652 |
| Dec 18, 2025 | 13,850.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1.09% | 63,464 |
| Dec 17, 2025 | 13,800.00 | 14,100.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.43% | 34,431 |
| Dec 16, 2025 | 13,600.00 | 14,050.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2.94% | 144,353 |
| Dec 15, 2025 | 13,700.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 175,871 |
| Dec 12, 2025 | 14,300.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | -4.20% | 168,553 |
| Dec 11, 2025 | 14,300.00 | 14,450.00 | 14,100.00 | 14,300.00 | 14,300.00 | 0.70% | 108,188 |
| Dec 10, 2025 | 14,050.00 | 14,400.00 | 13,950.00 | 14,200.00 | 14,200.00 | 0.35% | 154,059 |
| Dec 9, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,150.00 | 14,150.00 | -2.41% | 314,057 |
| Dec 8, 2025 | 14,600.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.02% | 84,142 |
| 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 |