HOSE · GIL · stock

Binh Thanh Import Export Production and Trade Joint Stock Company (GIL) stock price history

Every HOSE trading session of Binh Thanh Import Export Production and Trade Joint Stock Company from Jan 2, 2002 to Sep 28, 2026: 5,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GIL data, free keyYear by year table

GIL adjusted close, 2002 to 2026

GILBinh Thanh Import Export Production and
₫7,830-57.4% over one year
20052010201520202025
₫56,930
All time high, 2022
₫18,200
52 week high, ₫6,410 low
5,952
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GIL key facts

  • Binh Thanh Import Export Production and Trade Joint Stock Company (GIL) closed at ₫7,830 on Sep 28, 2026 on HOSE.
  • GIL's all time high close is ₫56,930, set on Apr 18, 2022; its all time low close is ₫1,100 on Feb 24, 2009.
  • GIL's 52 week range is ₫6,410 to ₫18,200.
  • GIL returned -57.4% over the year to Sep 28, 2026 and -79.7% over five years.
  • Over ten years GIL returned -53%, -7.2% a year compounded.
  • GIL's deepest drawdown was -88.5% from Apr 18, 2022 to Jul 27, 2026.
  • DataCedar holds 5,952 daily sessions of GIL history from Jan 2, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

GIL price chart, 2002 to 2026

GIL adjusted close, Jan 2, 2002 to Sep 28, 2026₫1,180₫4,035₫13,796₫47,17020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GIL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-31.9%
6 months-42.8%
Year to date-42.4%
1 year-57.4%
3 years-64.3%
5 years-79.7%
10 years-52.8%
Since Jan 2, 2002+138.7%
Compound annual growth, 24.7 years+3.6%

GIL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫56,930 on Apr 18, 2022
All time low close
₫1,100 on Feb 24, 2009
52 week high
₫18,200 on Sep 29, 2025
52 week low
₫6,410 on Jul 28, 2026
Deepest drawdown
-88.5% from Apr 18, 2022 to Jul 27, 2026, not yet recovered
Best single session
+10.1% on Sep 4, 2008
Worst single session
-36.4% on Jan 22, 2003
Volatility, 1 year annualised
38.2%
Sessions closing higher, 1 year
35%
Growth of 1 since 2002
2.4×
Best calendar year
2020, +172%
Worst calendar year
2008, -71%

GIL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 2, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫13,600₫15,900₫6,410₫7,830-42.4%42.4M180
2025₫20,800₫21,750₫13,250₫13,600-34.6%156.3M249
2024₫17,180₫27,200₫17,070₫20,800+21.1%168.7M250
2023₫12,940₫25,820₫12,500₫17,180+36.0%207.1M249
2022₫37,760₫57,640₫10,880₫12,630-66.4%183.9M249
2021₫20,490₫45,460₫19,980₫37,640+85.9%126.8M250
2020₫7,490₫22,660₫6,450₫20,250+172.2%63.4M251
2019₫12,120₫15,340₫7,310₫7,440-38.4%7.8M250
2018₫9,050₫15,050₫8,740₫12,080+32.3%12.4M248
2017₫11,350₫13,580₫7,490₫9,130-18.1%15M250
2016₫8,280₫17,170₫7,880₫11,150+34.7%19.7M247
2015₫6,290₫8,420₫5,340₫8,280+34.2%7.1M248
2014₫4,530₫6,600₫3,520₫6,170+35.0%2.9M230
2013₫5,120₫5,530₫3,280₫4,570-6.4%1.3M188
2012₫4,300₫6,950₫3,840₫4,880+9.7%5.2M218
2011₫2,730₫4,550₫2,360₫4,450+57.8%6.2M241
2010₫3,130₫3,870₫2,310₫2,820-9.9%27.7M250
2009₫1,240₫3,670₫1,100₫3,130+154.5%30.8M247
2008₫4,140₫4,200₫1,160₫1,230-70.6%10.5M234
2007₫4,400₫8,580₫3,850₫4,190-5.6%12.3M240
2006₫2,770₫5,350₫2,770₫4,440+60.9%9.3M250
2005₫2,760₫3,750₫2,590₫2,7600.0%1.8M240
2004₫2,010₫3,520₫2,010₫2,760+37.3%1.6M235
2003₫3,730₫3,870₫1,480₫2,010-46.0%711.1K236
2002₫3,280₫4,110₫3,260₫3,720n/a879.9K222

GIL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫7,830-0.9%
August 2026₫7,900+18.6%
July 2026₫6,660-42.6%
June 2026₫11,600-6.5%
May 2026₫12,400-8.1%
April 2026₫13,500+0.7%
March 2026₫13,400-10.7%
February 2026₫15,000+10.3%
January 2026₫13,6000.0%
December 2025₫13,600-8.7%
November 2025₫14,900-6.0%
October 2025₫15,850-4.2%

About the GIL data

Daily bars. 5,952 sessions from Jan 2, 2002 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • GEG Gia Lai Electricity Joint Stock Company
  • GEL Gelex Infrastructure Joint Stock Company
  • GEX GELEX Group Joint Stock Company
  • GHC Gia Lai Hydropower Joint Stock Company
  • GMD Gemadept Group Corporation
  • GMH Minh Hung Quang Tri Joint Stock Company
  • GSP International Gas Product Shipping Joint Stock Company
  • GTA Thuan An Wood Processing Joint Stock Company

Common questions

GIL share price history

Start with any symbol.

Start free