|
Binh Thanh Import-Export Production and Trade Joint Stock Company (GIL : HOSE)
Consumer Goods : Food Products
|
20.30
-0.20/-0.98%
3:10:02 PM
|
|
|
|
Closing price on 2/21/2020
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
37,210 |
| Split-adjusted Price |
20.30 |
There is no data on 2/24/2020. Display data on 2/21/2020 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.24
|
20.30
|
37,210
|
|
|
2/20/2020
|
+0.55 / +2.76%
|
19.90
|
20.70
|
19.90
|
20.50
|
20.51
|
20.50
|
28,870
|
|
|
2/19/2020
|
-0.15 / -0.75%
|
19.70
|
20.00
|
19.55
|
19.95
|
19.74
|
19.95
|
15,650
|
|
|
2/18/2020
|
0.00 / 0.00%
|
20.10
|
20.25
|
19.20
|
20.10
|
19.53
|
20.10
|
116,770
|
|
|
2/17/2020
|
-1.50 / -6.94%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.33
|
20.10
|
211,180
|
|
|
2/14/2020
|
-0.25 / -1.14%
|
21.90
|
22.80
|
21.25
|
21.60
|
21.91
|
21.60
|
67,470
|
|
|
2/13/2020
|
+1.40 / +6.85%
|
20.55
|
21.85
|
20.45
|
21.85
|
21.48
|
21.85
|
143,300
|
|
|
2/12/2020
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
19.87
|
20.45
|
118,820
|
|
|
2/11/2020
|
+0.60 / +3.23%
|
18.55
|
19.15
|
18.55
|
19.15
|
18.96
|
19.15
|
76,670
|
|
|
2/10/2020
|
+0.15 / +0.82%
|
18.30
|
18.90
|
18.20
|
18.55
|
18.46
|
18.55
|
81,330
|
|
|
2/7/2020
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.29
|
18.40
|
20,720
|
|
|
2/6/2020
|
+0.35 / +1.98%
|
18.15
|
18.25
|
17.75
|
18.00
|
18.09
|
18.00
|
84,920
|
|
|
2/5/2020
|
-0.15 / -0.84%
|
17.80
|
18.50
|
17.65
|
17.65
|
17.80
|
17.65
|
37,800
|
|
|
2/4/2020
|
-0.15 / -0.84%
|
17.95
|
18.30
|
17.60
|
17.80
|
17.86
|
17.80
|
27,380
|
|
|
2/3/2020
|
-0.95 / -5.03%
|
17.80
|
18.50
|
17.60
|
17.95
|
17.82
|
17.95
|
69,240
|
|
|
1/31/2020
|
+0.20 / +1.07%
|
19.90
|
19.90
|
18.80
|
18.90
|
19.30
|
18.90
|
96,480
|
|
|
1/30/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.68
|
18.70
|
62,460
|
|
|
1/22/2020
|
+1.10 / +6.71%
|
16.75
|
17.50
|
16.70
|
17.50
|
17.32
|
17.50
|
31,230
|
|
|
1/21/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.32
|
16.40
|
27,200
|
|
|
1/20/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
16.30
|
18,670
|
|
|
1/17/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.35
|
16.40
|
16.41
|
16.40
|
4,510
|
|
|
1/16/2020
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.41
|
16.30
|
7,800
|
|
|
1/15/2020
|
-0.25 / -1.49%
|
16.75
|
16.80
|
16.50
|
16.50
|
16.52
|
16.50
|
15,980
|
|
|
1/14/2020
|
+0.15 / +0.90%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.64
|
16.75
|
6,370
|
|
|
1/13/2020
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
16.60
|
15,540
|
|
|
1/10/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.68
|
16.60
|
17,570
|
|
|
1/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.75
|
16.70
|
42,500
|
|
|
1/8/2020
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
16.70
|
11,530
|
|
|
1/7/2020
|
-0.15 / -0.86%
|
17.05
|
17.20
|
17.00
|
17.20
|
17.01
|
17.20
|
12,520
|
|
|
1/6/2020
|
-0.25 / -1.42%
|
17.50
|
17.50
|
17.05
|
17.35
|
17.21
|
17.35
|
7,380
|
|
|
|
|
|