International Gas Product Shipping JSC (HOSE:GSP)
Vietnam · Delayed Price · Currency is VND 11,450
-100 (-0.87%)
At close: Sep 18, 2025
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.87% | 15,021 |
| Sep 17, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 109,663 |
| Sep 16, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 26,588 |
| Sep 15, 2025 | 11,500.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 53,318 |
| Sep 12, 2025 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.44% | 26,365 |
| Sep 11, 2025 | 11,350.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 59,152 |
| Sep 10, 2025 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 71,547 |
| Sep 9, 2025 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 36,507 |
| Sep 8, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 62,229 |
| Sep 5, 2025 | 11,700.00 | 11,750.00 | 11,350.00 | 11,600.00 | 11,600.00 | -1.28% | 87,292 |
| Sep 4, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.86% | 55,836 |
| Sep 3, 2025 | 11,600.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 19,912 |
| Aug 29, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 32,016 |
| Aug 28, 2025 | 11,600.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.86% | 11,888 |
| Aug 27, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 47,198 |
| Aug 26, 2025 | 11,400.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,700.00 | 3.54% | 72,392 |
| Aug 25, 2025 | 11,450.00 | 11,600.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.31% | 46,721 |
| Aug 22, 2025 | 11,550.00 | 11,750.00 | 11,250.00 | 11,450.00 | 11,450.00 | -1.29% | 122,552 |
| Aug 21, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 55,234 |
| Aug 20, 2025 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.28% | 156,655 |
| Aug 19, 2025 | 11,800.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 99,881 |
| Aug 18, 2025 | 11,850.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 51,413 |
| Aug 15, 2025 | 11,950.00 | 12,050.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.26% | 124,402 |
| Aug 14, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 99,816 |
| Aug 13, 2025 | 12,000.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | -3.30% | 173,561 |
| Aug 12, 2025 | 12,409.09 | 12,590.91 | 12,363.64 | 12,409.09 | 11,954.55 | 0.37% | 654,635 |
| Aug 11, 2025 | 12,363.64 | 12,454.55 | 12,318.18 | 12,363.64 | 11,910.76 | - | 216,629 |
| Aug 8, 2025 | 12,409.09 | 12,409.09 | 12,272.73 | 12,363.64 | 11,910.76 | - | 540,709 |
| Aug 7, 2025 | 12,272.73 | 12,363.64 | 12,227.27 | 12,363.64 | 11,910.76 | 1.12% | 254,802 |
| Aug 6, 2025 | 12,181.82 | 12,227.27 | 12,136.36 | 12,227.27 | 11,779.39 | 0.37% | 141,859 |
| Aug 5, 2025 | 12,454.55 | 12,454.55 | 12,000.00 | 12,181.82 | 11,735.60 | - | 223,273 |
| Aug 4, 2025 | 12,409.09 | 12,409.09 | 12,136.36 | 12,181.82 | 11,735.60 | -0.74% | 196,772 |
| Aug 1, 2025 | 12,090.91 | 12,318.18 | 12,000.00 | 12,272.73 | 11,823.18 | 2.27% | 391,785 |
| Jul 31, 2025 | 11,909.09 | 12,045.46 | 11,909.09 | 12,000.00 | 11,560.44 | 0.76% | 296,638 |
| Jul 30, 2025 | 11,863.64 | 11,909.09 | 11,727.27 | 11,909.09 | 11,472.86 | - | 310,570 |
| Jul 29, 2025 | 12,136.36 | 12,181.82 | 11,909.09 | 11,909.09 | 11,472.86 | -1.13% | 190,311 |
| Jul 28, 2025 | 11,954.55 | 12,090.91 | 11,909.09 | 12,045.46 | 11,604.23 | 0.76% | 174,303 |
| Jul 25, 2025 | 11,954.55 | 12,000.00 | 11,863.64 | 11,954.55 | 11,516.65 | 0.38% | 190,667 |
| Jul 24, 2025 | 11,863.64 | 11,909.09 | 11,727.27 | 11,909.09 | 11,472.86 | 0.38% | 162,035 |
| Jul 23, 2025 | 11,727.27 | 11,863.64 | 11,681.82 | 11,863.64 | 11,429.07 | 1.16% | 134,959 |
| Jul 22, 2025 | 11,863.64 | 11,863.64 | 11,681.82 | 11,727.27 | 11,297.70 | -1.15% | 273,224 |
| Jul 21, 2025 | 11,909.09 | 11,954.55 | 11,818.18 | 11,863.64 | 11,429.07 | - | 166,687 |
| Jul 18, 2025 | 11,909.09 | 11,954.55 | 11,818.18 | 11,863.64 | 11,429.07 | - | 66,011 |
| Jul 17, 2025 | 11,727.27 | 11,909.09 | 11,681.82 | 11,863.64 | 11,429.07 | 1.56% | 230,873 |
| Jul 16, 2025 | 11,727.27 | 11,727.27 | 11,681.82 | 11,681.82 | 11,253.91 | - | 28,068 |
| Jul 15, 2025 | 11,772.73 | 11,772.73 | 11,681.82 | 11,681.82 | 11,253.91 | - | 107,638 |
| Jul 14, 2025 | 11,590.91 | 11,727.27 | 11,590.91 | 11,681.82 | 11,253.91 | - | 83,793 |
| Jul 11, 2025 | 11,772.73 | 11,772.73 | 11,590.91 | 11,681.82 | 11,253.91 | -0.77% | 94,271 |
| Jul 10, 2025 | 11,772.73 | 11,818.18 | 11,772.73 | 11,772.73 | 11,341.49 | - | 47,115 |
| Jul 9, 2025 | 11,818.18 | 11,818.18 | 11,681.82 | 11,772.73 | 11,341.49 | - | 93,106 |