Friday, September 20, 2019 11:27:07 PM - Markets open
VN-INDEX 990.36 -6.74/-0.68%
HNX-INDEX 104.14 +0.10/+0.10%
UPCOM-INDEX 56.97 +0.27/+0.48%
Binh Thanh Import-Export Production and Trade Joint Stock Company (GIL : HOSE)
Consumer Goods : Food Products
20.50 -0.30/-1.44%
3:10:01 PM
Closing price on 9/20/2019
20.50 -0.30/-1.44%
Open 20.80
High 20.85
Low 20.50
Volume 6,060
Split-adjusted Price 20.50

Create Alert at: 19 21 22 ...
GIL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2019 -0.30 / -1.44% 20.80 20.85 20.50 20.50 20.63 20.50 6,060
9/19/2019 -0.10 / -0.48% 20.70 20.85 20.30 20.80 20.55 20.80 24,180
9/18/2019 -0.15 / -0.71% 21.35 21.50 20.25 20.90 20.58 20.90 68,330
9/17/2019 -0.15 / -0.71% 21.20 21.20 20.90 21.05 21.04 21.05 19,300
9/16/2019 -0.15 / -0.70% 21.35 21.35 20.80 21.20 21.04 21.20 65,740
9/13/2019 -0.05 / -0.23% 21.40 21.40 21.10 21.35 21.18 21.35 12,840
9/12/2019 0.00 / 0.00% 21.50 21.50 21.15 21.40 21.29 21.40 24,750
9/11/2019 +0.55 / +2.64% 20.90 21.40 20.90 21.40 20.95 21.40 5,920
9/10/2019 -0.45 / -2.11% 21.30 21.40 20.85 20.85 21.19 20.85 27,330
9/9/2019 0.00 / 0.00% 21.50 22.00 20.90 21.30 21.51 21.30 39,330
9/6/2019 -0.45 / -2.07% 21.75 21.75 21.30 21.30 21.42 21.30 23,900
9/5/2019 +0.25 / +1.16% 21.50 21.75 21.50 21.75 21.55 21.75 8,490
9/4/2019 -0.50 / -2.27% 22.00 22.00 21.40 21.50 21.58 21.50 16,910
9/3/2019 +0.60 / +2.80% 21.40 22.25 21.40 22.00 22.06 22.00 11,970
8/30/2019 -0.40 / -1.83% 21.65 21.90 21.30 21.40 21.49 21.40 102,580
8/29/2019 0.00 / 0.00% 22.00 22.10 21.80 21.80 21.84 21.80 24,500
8/28/2019 -0.40 / -1.80% 22.10 22.10 21.80 21.80 21.96 21.80 19,260
8/27/2019 +0.40 / +1.83% 21.80 22.45 21.80 22.20 22.16 22.20 21,930
8/26/2019 -0.20 / -0.91% 22.00 22.00 21.70 21.80 21.96 21.80 36,470
8/23/2019 -0.50 / -2.22% 22.50 22.50 21.95 22.00 22.02 22.00 125,500
8/22/2019 -0.30 / -1.32% 22.80 22.80 22.00 22.50 22.59 22.50 58,260
8/21/2019 -0.60 / -2.56% 23.10 23.30 22.70 22.80 22.84 22.80 31,180
8/20/2019 -0.05 / -0.21% 23.40 23.45 23.00 23.40 23.14 23.40 7,000
8/19/2019 -0.05 / -0.21% 23.50 23.50 23.20 23.45 23.45 23.45 6,950
8/16/2019 +0.35 / +1.51% 23.00 23.50 23.00 23.50 23.47 23.50 10,440
8/15/2019 -0.10 / -0.43% 23.25 23.40 22.50 23.15 22.97 23.15 40,270
8/14/2019 0.00 / 0.00% 23.50 23.75 23.25 23.25 23.41 23.25 13,800
8/13/2019 -0.60 / -2.52% 23.75 23.75 23.25 23.25 23.42 23.25 17,890
8/12/2019 -0.05 / -0.21% 23.85 23.85 23.50 23.85 23.66 23.85 27,810
8/9/2019 +0.40 / +1.70% 24.20 24.20 23.50 23.90 23.83 23.90 34,580
GIL News
19/09 GIL: Decision on the change of listing
10/09 GIL: Changes in 18th Business Registration Certificate
09/09 GIL: BOD resolution on contributing capital to set up subsidiary
05/09 GIL: Board approves the dossiers of registration for public offering
05/09 GIL: Board approves the dossiers of registration for public offering
Related Companies
Volume Price Change
AAV  151,400 9.10 0.00%
AFX  90,400 5.30 10.42%
AGM  13,870 10.00 -3.85%
AGX  0 30.50 0.00%
ANT  200 6.50 8.33%
APF  100 21.00 0.00%
ASA  299,500 1.70 -15.00%
ATA  64,600 0.20 0.00%
ATS  0 21.60 0.00%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 990.36 -6.74/-0.68%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.