International Gas Product Shipping JSC (HOSE:GSP)
Vietnam · Delayed Price · Currency is VND 9,860.00
+50.00 (0.51%)
At close: Aug 28, 2026
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,810.00 | 9,860.00 | 9,810.00 | 9,860.00 | 9,860.00 | 0.51% | 14,002 |
| Aug 27, 2026 | 9,710.00 | 9,870.00 | 9,710.00 | 9,810.00 | 9,810.00 | -0.71% | 8,857 |
| Aug 26, 2026 | 9,880.00 | 9,880.00 | 9,820.00 | 9,880.00 | 9,880.00 | 0.10% | 30,250 |
| Aug 25, 2026 | 9,870.00 | 9,880.00 | 9,180.00 | 9,870.00 | 9,870.00 | - | 40,701 |
| Aug 24, 2026 | 9,860.00 | 9,890.00 | 9,850.00 | 9,870.00 | 9,870.00 | 0.20% | 52,902 |
| Aug 21, 2026 | 9,850.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.41% | 10,479 |
| Aug 20, 2026 | 9,920.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 4,404 |
| Aug 19, 2026 | 9,800.00 | 9,810.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.10% | 10,218 |
| Aug 18, 2026 | 9,710.00 | 9,900.00 | 9,710.00 | 9,810.00 | 9,810.00 | -0.10% | 5,667 |
| Aug 17, 2026 | 9,800.00 | 9,820.00 | 9,790.00 | 9,820.00 | 9,820.00 | 0.20% | 10,795 |
| Aug 14, 2026 | 9,800.00 | 9,870.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.41% | 19,702 |
| Aug 13, 2026 | 9,860.00 | 9,930.00 | 9,830.00 | 9,840.00 | 9,840.00 | -0.71% | 16,566 |
| Aug 12, 2026 | 9,910.00 | 9,930.00 | 9,870.00 | 9,910.00 | 9,910.00 | -0.20% | 126,740 |
| Aug 11, 2026 | 9,920.00 | 9,960.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.20% | 93,891 |
| Aug 10, 2026 | 9,910.00 | 9,960.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.30% | 55,405 |
| Aug 7, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,980.00 | 9,980.00 | - | 56,013 |
| Aug 6, 2026 | 9,980.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | 1.18% | 14,694 |
| Aug 5, 2026 | 9,863.64 | 9,954.55 | 9,818.18 | 9,863.64 | 9,863.64 | -0.46% | 55,858 |
| Aug 4, 2026 | 9,954.55 | 9,954.55 | 9,818.18 | 9,909.09 | 9,909.09 | - | 46,281 |
| Aug 3, 2026 | 9,772.73 | 9,909.09 | 9,636.36 | 9,909.09 | 9,909.09 | 2.83% | 82,102 |
| Jul 31, 2026 | 9,727.27 | 9,818.18 | 9,636.36 | 9,636.36 | 9,636.36 | -0.93% | 18,953 |
| Jul 30, 2026 | 9,636.36 | 9,727.27 | 9,545.46 | 9,727.27 | 9,727.27 | 1.42% | 41,573 |
| Jul 29, 2026 | 9,590.91 | 9,590.91 | 9,500.00 | 9,590.91 | 9,590.91 | 0.48% | 24,948 |
| Jul 28, 2026 | 9,454.55 | 9,863.64 | 9,454.55 | 9,545.46 | 9,545.45 | - | 14,894 |
| Jul 27, 2026 | 9,545.46 | 9,636.36 | 9,545.46 | 9,545.46 | 9,545.45 | -0.47% | 65,264 |
| Jul 24, 2026 | 9,500.00 | 9,681.82 | 9,500.00 | 9,590.91 | 9,590.91 | 1.44% | 72,930 |
| Jul 23, 2026 | 9,636.36 | 9,909.09 | 9,363.64 | 9,454.55 | 9,454.55 | -1.89% | 99,130 |
| Jul 22, 2026 | 9,727.27 | 9,818.18 | 9,454.55 | 9,636.36 | 9,636.36 | -0.93% | 48,747 |
| Jul 21, 2026 | 9,500.00 | 9,909.09 | 9,500.00 | 9,727.27 | 9,727.27 | 1.42% | 9,291 |
| Jul 20, 2026 | 9,636.36 | 9,727.27 | 9,500.00 | 9,590.91 | 9,590.91 | -1.86% | 34,980 |
| Jul 17, 2026 | 9,909.09 | 9,909.09 | 9,772.73 | 9,772.73 | 9,772.73 | -2.27% | 32,807 |
| Jul 16, 2026 | 9,954.55 | 10,000.00 | 9,681.82 | 10,000.00 | 10,000.00 | 0.46% | 51,176 |
| Jul 15, 2026 | 9,772.73 | 9,954.55 | 9,772.73 | 9,954.55 | 9,954.55 | - | 61,311 |
| Jul 14, 2026 | 9,727.27 | 9,954.55 | 9,727.27 | 9,954.55 | 9,954.55 | 0.92% | 6,721 |
| Jul 13, 2026 | 10,000.00 | 10,000.00 | 9,772.73 | 9,863.64 | 9,863.64 | -0.91% | 35,387 |
| Jul 10, 2026 | 9,954.55 | 10,000.00 | 9,954.55 | 9,954.55 | 9,954.55 | -0.45% | 3,225 |
| Jul 9, 2026 | 10,000.00 | 10,090.91 | 9,363.64 | 10,000.00 | 10,000.00 | -0.45% | 52,682 |
| Jul 8, 2026 | 10,000.00 | 10,090.91 | 10,000.00 | 10,045.46 | 10,045.45 | - | 12,684 |
| Jul 7, 2026 | 10,000.00 | 10,045.46 | 10,000.00 | 10,045.46 | 10,045.45 | 0.45% | 2,376 |
| Jul 6, 2026 | 10,000.00 | 10,090.91 | 10,000.00 | 10,000.00 | 10,000.00 | -0.90% | 31,936 |
| Jul 3, 2026 | 10,045.46 | 10,090.91 | 10,000.00 | 10,090.91 | 10,090.91 | - | 6,276 |
| Jul 2, 2026 | 10,045.46 | 10,136.36 | 10,045.46 | 10,090.91 | 10,090.91 | -0.45% | 1,197 |
| Jul 1, 2026 | 10,000.00 | 10,136.36 | 10,000.00 | 10,136.36 | 10,136.36 | - | 19,696 |
| Jun 30, 2026 | 10,000.00 | 10,136.36 | 10,000.00 | 10,136.36 | 10,136.36 | - | 23,102 |
| Jun 29, 2026 | 10,090.91 | 10,136.36 | 9,954.55 | 10,136.36 | 10,136.36 | 0.45% | 10,155 |
| Jun 26, 2026 | 10,000.00 | 10,090.91 | 10,000.00 | 10,090.91 | 10,090.91 | 0.45% | 14,000 |
| Jun 25, 2026 | 10,000.00 | 10,136.36 | 9,954.55 | 10,045.46 | 10,045.45 | - | 94,069 |
| Jun 24, 2026 | 10,136.36 | 10,136.36 | 10,000.00 | 10,045.46 | 10,045.45 | -0.90% | 25,972 |
| Jun 23, 2026 | 10,136.36 | 10,227.27 | 10,045.46 | 10,136.36 | 10,136.36 | -0.89% | 32,123 |
| Jun 22, 2026 | 10,090.91 | 10,227.27 | 10,090.91 | 10,227.27 | 10,227.27 | 0.45% | 15,868 |