International Gas Product Shipping JSC (HOSE:GSP)
Vietnam
· Delayed Price · Currency is VND 10,350
-50 (-0.48%)
At close: Dec 5, 2025
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 109,329 |
| Dec 4, 2025 | 10,400.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 54,714 |
| Dec 3, 2025 | 10,400.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 38,125 |
| Dec 2, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 73,320 |
| Dec 1, 2025 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 35,412 |
| Nov 28, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.48% | 50,931 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 36,539 |
| Nov 26, 2025 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.48% | 2,000 |
| Nov 25, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 16,446 |
| Nov 24, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 29,444 |
| Nov 21, 2025 | 10,400.00 | 10,450.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.48% | 16,230 |
| Nov 20, 2025 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 30,440 |
| Nov 19, 2025 | 10,450.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 9,556 |
| Nov 18, 2025 | 10,450.00 | 10,550.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 8,839 |
| Nov 17, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 57,447 |
| Nov 14, 2025 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 12,405 |
| Nov 13, 2025 | 10,400.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | - | 61,171 |
| Nov 12, 2025 | 10,450.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 23,728 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 11,615 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 25,323 |
| Nov 7, 2025 | 10,450.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 34,112 |
| Nov 6, 2025 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 39,756 |
| Nov 5, 2025 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 33,118 |
| Nov 4, 2025 | 10,400.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 58,026 |
| Nov 3, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.48% | 55,637 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 38,429 |
| Oct 30, 2025 | 10,450.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 46,464 |
| Oct 29, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,500.00 | 0.48% | 77,229 |
| Oct 28, 2025 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 52,451 |
| Oct 27, 2025 | 10,450.00 | 10,550.00 | 10,450.00 | 10,450.00 | 10,450.00 | - | 46,634 |
| Oct 24, 2025 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | -0.95% | 77,944 |
| Oct 23, 2025 | 10,600.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 30,611 |
| Oct 22, 2025 | 10,450.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.48% | 109,277 |
| Oct 21, 2025 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | -4.57% | 236,161 |
| Oct 20, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.90% | 32,353 |
| Oct 17, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | -0.45% | 12,983 |
| Oct 16, 2025 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 14,567 |
| Oct 15, 2025 | 11,250.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | - | 146,945 |
| Oct 14, 2025 | 11,250.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.89% | 42,356 |
| Oct 13, 2025 | 11,150.00 | 11,250.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 31,356 |
| Oct 10, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 40,913 |
| Oct 9, 2025 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 25,662 |
| Oct 8, 2025 | 11,350.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 16,509 |
| Oct 7, 2025 | 11,300.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 44,082 |
| Oct 6, 2025 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 97,754 |
| Oct 3, 2025 | 11,350.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.44% | 45,616 |
| Oct 2, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 62,372 |
| Oct 1, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | 0.44% | 4,551 |
| Sep 30, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 40,153 |
| Sep 29, 2025 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 34,347 |
| Sep 26, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | 33,688 |
| Sep 25, 2025 | 11,350.00 | 11,450.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | 136,607 |
| Sep 24, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 130,802 |
| Sep 23, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | - | 94,738 |
| Sep 22, 2025 | 11,500.00 | 11,500.00 | 10,700.00 | 11,350.00 | 11,350.00 | -1.30% | 116,136 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.44% | 10,916 |
| 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 |