International Gas Product Shipping JSC (HOSE:GSP)
Vietnam · Delayed Price · Currency is VND 10,550
-200 (-1.86%)
At close: Jul 20, 2026
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,600.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -1.86% | 31,800 |
| Jul 17, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.27% | 29,825 |
| Jul 16, 2026 | 10,950.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.46% | 46,524 |
| Jul 15, 2026 | 10,750.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | - | 55,738 |
| Jul 14, 2026 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 0.92% | 6,110 |
| Jul 13, 2026 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.91% | 32,170 |
| Jul 10, 2026 | 10,950.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.45% | 2,932 |
| Jul 9, 2026 | 11,000.00 | 11,100.00 | 10,300.00 | 11,000.00 | 11,000.00 | -0.45% | 47,893 |
| Jul 8, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,050.00 | 11,050.00 | - | 11,531 |
| Jul 7, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 2,160 |
| Jul 6, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 29,033 |
| Jul 3, 2026 | 11,050.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 5,706 |
| Jul 2, 2026 | 11,050.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | -0.45% | 1,089 |
| Jul 1, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 17,906 |
| Jun 30, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 21,002 |
| Jun 29, 2026 | 11,100.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 0.45% | 9,232 |
| Jun 26, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.45% | 12,728 |
| Jun 25, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | - | 85,518 |
| Jun 24, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.90% | 23,611 |
| Jun 23, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.89% | 29,203 |
| Jun 22, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.45% | 14,426 |
| Jun 19, 2026 | 11,050.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.82% | 11,842 |
| Jun 18, 2026 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 23,100 |
| Jun 17, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 25,304 |
| Jun 16, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.77% | 211,116 |
| Jun 15, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 29,023 |
| Jun 12, 2026 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 54,220 |
| Jun 11, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | 122,391 |
| Jun 10, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.89% | 80,911 |
| Jun 9, 2026 | 11,250.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.88% | 19,308 |
| Jun 8, 2026 | 11,200.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 0.44% | 74,126 |
| Jun 5, 2026 | 11,250.00 | 11,350.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 160,315 |
| Jun 4, 2026 | 11,250.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 37,290 |
| Jun 3, 2026 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 4,068 |
| Jun 2, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 60,222 |
| Jun 1, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 58,348 |
| May 29, 2026 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 82,645 |
| May 28, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 72,040 |
| May 27, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.45% | 365,012 |
| May 26, 2026 | 11,150.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 7,508 |
| May 25, 2026 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 30,774 |
| May 22, 2026 | 11,250.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 10,270 |
| May 21, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.44% | 30,747 |
| May 20, 2026 | 11,400.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.74% | 123,329 |
| May 19, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 193,105 |
| May 18, 2026 | 11,500.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 2.63% | 386,783 |
| May 15, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.44% | 62,269 |
| May 14, 2026 | 11,350.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 30,789 |
| May 13, 2026 | 11,200.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.89% | 211,640 |
| May 12, 2026 | 11,050.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | - | 9,871 |