International Gas Product Shipping JSC (HOSE:GSP)
Vietnam · Delayed Price · Currency is VND 11,700
+300 (2.63%)
At close: May 18, 2026
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.45% | 16,039 |
| May 8, 2026 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 34,711 |
| May 7, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | -1.32% | 23,853 |
| May 6, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 90,512 |
| May 5, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 49,717 |
| May 4, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 41,907 |
| Apr 29, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.45% | 80,142 |
| Apr 28, 2026 | 11,300.00 | 11,350.00 | 10,950.00 | 11,150.00 | 11,150.00 | -1.33% | 213,848 |
| Apr 24, 2026 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.88% | 88,396 |
| Apr 23, 2026 | 11,250.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 1.33% | 223,921 |
| Apr 22, 2026 | 11,250.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.44% | 122,320 |
| Apr 21, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 294,083 |
| Apr 20, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 24,448 |
| Apr 17, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 2.26% | 107,492 |
| Apr 16, 2026 | 11,150.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.90% | 43,729 |
| Apr 15, 2026 | 11,150.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 34,525 |
| Apr 14, 2026 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 131,533 |
| Apr 13, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 35,292 |
| Apr 10, 2026 | 11,200.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 414,496 |
| Apr 9, 2026 | 11,150.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 15,805 |
| Apr 8, 2026 | 11,200.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | 2.25% | 23,360 |
| Apr 7, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 15,496 |
| Apr 6, 2026 | 11,250.00 | 11,250.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.33% | 38,488 |
| Apr 3, 2026 | 11,200.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.44% | 25,182 |
| Apr 2, 2026 | 11,250.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 59,341 |
| Apr 1, 2026 | 11,300.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 86,215 |
| Mar 31, 2026 | 11,450.00 | 11,450.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 34,182 |
| Mar 30, 2026 | 11,150.00 | 11,550.00 | 11,150.00 | 11,400.00 | 11,400.00 | -0.44% | 106,190 |
| Mar 27, 2026 | 11,350.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 88,587 |
| Mar 26, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.44% | 120,201 |
| Mar 25, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.44% | 101,452 |
| Mar 24, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 76,656 |
| Mar 23, 2026 | 11,300.00 | 11,500.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.44% | 130,826 |
| Mar 20, 2026 | 11,550.00 | 11,550.00 | 11,250.00 | 11,400.00 | 11,400.00 | -1.30% | 347,572 |
| Mar 19, 2026 | 11,800.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | -1.70% | 169,946 |
| Mar 18, 2026 | 11,500.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 2.17% | 236,675 |
| Mar 17, 2026 | 11,700.00 | 11,850.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 145,257 |
| Mar 16, 2026 | 11,700.00 | 12,050.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.10% | 152,029 |
| Mar 13, 2026 | 11,900.00 | 12,250.00 | 11,650.00 | 11,900.00 | 11,900.00 | - | 336,311 |
| Mar 12, 2026 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.03% | 220,733 |
| Mar 11, 2026 | 12,150.00 | 12,400.00 | 11,350.00 | 12,400.00 | 12,400.00 | 2.06% | 203,309 |
| Mar 10, 2026 | 12,100.00 | 12,700.00 | 11,750.00 | 12,150.00 | 12,150.00 | -3.57% | 446,726 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -6.67% | 595,629 |
| Mar 6, 2026 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 4.65% | 826,700 |
| Mar 5, 2026 | 12,950.00 | 13,200.00 | 12,550.00 | 12,900.00 | 12,900.00 | - | 583,624 |
| Mar 4, 2026 | 12,700.00 | 13,100.00 | 12,150.00 | 12,900.00 | 12,900.00 | 1.57% | 889,132 |