Binh Thanh Import Export Production and Trade Joint Stock Company (GIL.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 33,300.00 | 33,300.00 | 32,500.00 | 32,500.00 | 32,500.00 | 427,700 |
| 27 June 2024 | 33,000.00 | 33,550.00 | 32,950.00 | 33,050.00 | 33,050.00 | 390,600 |
| 26 June 2024 | 32,550.00 | 33,100.00 | 32,550.00 | 33,000.00 | 33,000.00 | 392,500 |
| 25 June 2024 | 32,700.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 367,100 |
| 24 June 2024 | 34,550.00 | 34,700.00 | 32,300.00 | 32,400.00 | 32,400.00 | 1,563,200 |
| 21 June 2024 | 34,500.00 | 35,200.00 | 34,500.00 | 34,700.00 | 34,700.00 | 695,400 |
| 20 June 2024 | 35,200.00 | 35,300.00 | 34,400.00 | 34,500.00 | 34,500.00 | 575,800 |
| 19 June 2024 | 35,000.00 | 35,200.00 | 34,700.00 | 35,050.00 | 35,050.00 | 512,000 |
| 18 June 2024 | 34,900.00 | 35,100.00 | 34,550.00 | 34,800.00 | 34,800.00 | 577,300 |
| 17 June 2024 | 35,100.00 | 35,400.00 | 34,600.00 | 34,750.00 | 34,750.00 | 766,800 |
| 14 June 2024 | 37,200.00 | 37,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,242,200 |
| 13 June 2024 | 37,000.00 | 37,900.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1,459,600 |
| 12 June 2024 | 36,100.00 | 36,750.00 | 35,650.00 | 36,700.00 | 36,700.00 | 898,500 |
| 11 June 2024 | 36,800.00 | 36,800.00 | 35,800.00 | 36,000.00 | 36,000.00 | 818,500 |
| 10 June 2024 | 36,000.00 | 37,200.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1,170,500 |
| 07 June 2024 | 36,400.00 | 36,550.00 | 35,500.00 | 35,850.00 | 35,850.00 | 705,800 |
| 06 June 2024 | 36,000.00 | 36,600.00 | 35,600.00 | 36,200.00 | 36,200.00 | 1,102,500 |
| 05 June 2024 | 36,500.00 | 36,700.00 | 35,650.00 | 35,700.00 | 35,700.00 | 1,128,800 |
| 04 June 2024 | 36,550.00 | 37,000.00 | 36,050.00 | 36,200.00 | 36,200.00 | 1,016,800 |
| 03 June 2024 | 37,200.00 | 37,200.00 | 36,400.00 | 36,550.00 | 36,550.00 | 779,200 |
| 31 May 2024 | 34,750.00 | 37,000.00 | 34,100.00 | 36,700.00 | 36,700.00 | 2,481,300 |
| 30 May 2024 | 34,700.00 | 34,950.00 | 34,000.00 | 34,700.00 | 34,700.00 | 780,500 |
| 29 May 2024 | 35,000.00 | 35,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | 1,270,500 |
| 28 May 2024 | 34,350.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 582,600 |
| 27 May 2024 | 33,800.00 | 34,250.00 | 33,550.00 | 33,800.00 | 33,800.00 | 534,100 |
| 24 May 2024 | 35,350.00 | 35,650.00 | 33,500.00 | 34,250.00 | 34,250.00 | 1,449,400 |
| 23 May 2024 | 35,000.00 | 35,700.00 | 34,600.00 | 35,500.00 | 35,500.00 | 1,262,400 |
| 22 May 2024 | 36,400.00 | 36,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,116,100 |
| 21 May 2024 | 35,000.00 | 36,450.00 | 34,650.00 | 36,100.00 | 36,100.00 | 1,639,100 |
| 20 May 2024 | 36,500.00 | 36,500.00 | 34,800.00 | 35,000.00 | 35,000.00 | 1,429,600 |
| 17 May 2024 | 34,800.00 | 35,800.00 | 34,400.00 | 35,300.00 | 35,300.00 | 1,374,500 |
| 16 May 2024 | 35,400.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | 898,100 |
| 15 May 2024 | 32,950.00 | 35,000.00 | 32,950.00 | 34,750.00 | 34,750.00 | 1,606,300 |
| 14 May 2024 | 33,250.00 | 33,250.00 | 32,650.00 | 32,950.00 | 32,950.00 | 576,700 |
| 13 May 2024 | 33,400.00 | 33,900.00 | 33,000.00 | 33,200.00 | 33,200.00 | 474,700 |
| 10 May 2024 | 33,600.00 | 33,600.00 | 32,850.00 | 33,000.00 | 33,000.00 | 526,400 |
| 09 May 2024 | 34,450.00 | 34,500.00 | 33,200.00 | 33,550.00 | 33,550.00 | 641,800 |
| 08 May 2024 | 32,800.00 | 35,000.00 | 32,600.00 | 33,950.00 | 33,950.00 | 1,031,800 |
| 07 May 2024 | 33,500.00 | 33,500.00 | 32,750.00 | 33,400.00 | 33,400.00 | 662,000 |
| 06 May 2024 | 32,500.00 | 33,800.00 | 32,000.00 | 33,500.00 | 33,500.00 | 893,000 |
| 03 May 2024 | 32,800.00 | 33,300.00 | 31,800.00 | 32,000.00 | 32,000.00 | 637,200 |
| 02 May 2024 | 32,200.00 | 32,300.00 | 31,500.00 | 32,300.00 | 32,300.00 | 514,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 31,100.00 | 32,300.00 | 31,100.00 | 32,200.00 | 32,200.00 | 715,200 |
| 25 Apr 2024 | 32,000.00 | 32,200.00 | 31,150.00 | 32,000.00 | 32,000.00 | 455,000 |
| 24 Apr 2024 | 31,000.00 | 32,500.00 | 31,000.00 | 32,150.00 | 32,150.00 | 775,300 |
| 23 Apr 2024 | 30,600.00 | 30,850.00 | 30,000.00 | 30,500.00 | 30,500.00 | 360,000 |
| 22 Apr 2024 | 30,000.00 | 31,000.00 | 29,800.00 | 30,600.00 | 30,600.00 | 407,200 |
| 19 Apr 2024 | 30,100.00 | 31,000.00 | 29,150.00 | 29,400.00 | 29,400.00 | 1,047,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 32,100.00 | 32,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 484,300 |
| 16 Apr 2024 | 32,400.00 | 32,400.00 | 30,600.00 | 32,000.00 | 32,000.00 | 1,169,900 |
| 15 Apr 2024 | 34,600.00 | 34,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1,099,500 |
| 12 Apr 2024 | 34,400.00 | 34,800.00 | 33,800.00 | 34,700.00 | 34,700.00 | 879,600 |
| 11 Apr 2024 | 33,000.00 | 34,150.00 | 32,750.00 | 34,100.00 | 34,100.00 | 852,200 |
| 10 Apr 2024 | 34,600.00 | 34,600.00 | 33,400.00 | 33,400.00 | 33,400.00 | 571,000 |
| 09 Apr 2024 | 33,550.00 | 34,650.00 | 33,400.00 | 34,550.00 | 34,550.00 | 1,064,300 |
| 08 Apr 2024 | 36,200.00 | 36,300.00 | 33,700.00 | 33,700.00 | 33,700.00 | 2,559,400 |
| 05 Apr 2024 | 37,000.00 | 37,200.00 | 36,150.00 | 36,200.00 | 36,200.00 | 918,800 |
| 04 Apr 2024 | 37,500.00 | 37,500.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1,021,400 |
| 03 Apr 2024 | 38,450.00 | 38,450.00 | 37,450.00 | 37,500.00 | 37,500.00 | 1,441,200 |
| 02 Apr 2024 | 37,500.00 | 38,450.00 | 37,100.00 | 38,450.00 | 38,450.00 | 1,004,600 |
| 01 Apr 2024 | 38,400.00 | 38,400.00 | 37,150.00 | 37,750.00 | 37,750.00 | 1,274,700 |
| 29 Mar 2024 | 39,500.00 | 39,500.00 | 38,400.00 | 38,550.00 | 38,550.00 | 1,219,200 |
| 28 Mar 2024 | 38,000.00 | 39,500.00 | 37,500.00 | 39,500.00 | 39,500.00 | 1,763,700 |
| 27 Mar 2024 | 37,000.00 | 38,200.00 | 36,800.00 | 38,000.00 | 38,000.00 | 1,235,400 |
| 26 Mar 2024 | 36,250.00 | 37,350.00 | 36,200.00 | 37,000.00 | 37,000.00 | 796,200 |
| 25 Mar 2024 | 38,150.00 | 38,150.00 | 35,950.00 | 36,250.00 | 36,250.00 | 1,507,000 |
| 22 Mar 2024 | 38,600.00 | 38,650.00 | 37,600.00 | 38,000.00 | 38,000.00 | 1,185,500 |
| 21 Mar 2024 | 37,900.00 | 38,200.00 | 37,350.00 | 38,150.00 | 38,150.00 | 1,931,100 |
| 20 Mar 2024 | 36,550.00 | 37,750.00 | 36,200.00 | 37,600.00 | 37,600.00 | 1,072,900 |
| 19 Mar 2024 | 37,700.00 | 38,000.00 | 36,550.00 | 37,000.00 | 37,000.00 | 1,511,600 |
| 18 Mar 2024 | 38,500.00 | 39,050.00 | 35,650.00 | 38,000.00 | 38,000.00 | 2,856,600 |
| 15 Mar 2024 | 36,050.00 | 38,300.00 | 35,500.00 | 38,300.00 | 38,300.00 | 2,271,300 |
| 14 Mar 2024 | 35,000.00 | 37,050.00 | 35,000.00 | 36,350.00 | 36,350.00 | 2,134,500 |
| 13 Mar 2024 | 32,650.00 | 34,650.00 | 32,500.00 | 34,650.00 | 34,650.00 | 3,253,600 |
| 12 Mar 2024 | 31,400.00 | 32,500.00 | 30,600.00 | 32,400.00 | 32,400.00 | 1,436,100 |
| 11 Mar 2024 | 31,500.00 | 32,000.00 | 30,850.00 | 31,400.00 | 31,400.00 | 689,800 |
| 08 Mar 2024 | 32,900.00 | 33,000.00 | 31,450.00 | 31,600.00 | 31,600.00 | 1,300,100 |
| 07 Mar 2024 | 32,000.00 | 32,800.00 | 31,650.00 | 32,450.00 | 32,450.00 | 1,478,900 |
| 06 Mar 2024 | 32,700.00 | 32,700.00 | 31,700.00 | 32,000.00 | 32,000.00 | 620,300 |
| 05 Mar 2024 | 32,700.00 | 33,000.00 | 32,300.00 | 32,800.00 | 32,800.00 | 755,100 |
| 04 Mar 2024 | 31,900.00 | 33,000.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1,846,400 |
| 01 Mar 2024 | 31,700.00 | 32,000.00 | 31,300.00 | 31,950.00 | 31,950.00 | 686,500 |
| 29 Feb 2024 | 32,350.00 | 32,350.00 | 31,200.00 | 31,950.00 | 31,950.00 | 965,500 |
| 28 Feb 2024 | 32,400.00 | 32,400.00 | 31,550.00 | 32,100.00 | 32,100.00 | 793,900 |
| 27 Feb 2024 | 32,200.00 | 32,550.00 | 31,550.00 | 32,400.00 | 32,400.00 | 1,244,600 |
| 26 Feb 2024 | 31,400.00 | 32,000.00 | 31,100.00 | 32,000.00 | 32,000.00 | 1,012,400 |
| 23 Feb 2024 | 32,500.00 | 32,750.00 | 31,100.00 | 31,400.00 | 31,400.00 | 1,073,600 |
| 22 Feb 2024 | 31,500.00 | 32,500.00 | 31,100.00 | 32,500.00 | 32,500.00 | 1,253,000 |
| 21 Feb 2024 | 31,700.00 | 31,750.00 | 30,900.00 | 31,450.00 | 31,450.00 | 831,300 |
| 20 Feb 2024 | 30,650.00 | 31,400.00 | 30,650.00 | 31,350.00 | 31,350.00 | 898,200 |
| 19 Feb 2024 | 31,000.00 | 31,950.00 | 30,800.00 | 30,950.00 | 30,950.00 | 613,400 |
| 16 Feb 2024 | 30,200.00 | 31,950.00 | 30,200.00 | 31,000.00 | 31,000.00 | 1,077,800 |
| 15 Feb 2024 | 28,900.00 | 30,800.00 | 28,800.00 | 30,800.00 | 30,800.00 | 1,171,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.