|
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
|
|
| Open |
20.80 |
| High |
20.85 |
| Low |
20.50 |
| Volume |
6,060 |
| Split-adjusted Price |
20.50 |
|
|
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
|
|
|
|
|
|