International Gas Product Shipping JSC (HOSE:GSP)
Vietnam
· Delayed Price · Currency is VND 12,600
-900 (-6.67%)
At close: Mar 9, 2026
HOSE:GSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 12,850.00 | 12,850.00 | 12,250.00 | 12,700.00 | 12,700.00 | 1.20% | 467,052 |
| Mar 2, 2026 | 12,500.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 6.81% | 1,029,290 |
| Feb 27, 2026 | 11,300.00 | 11,750.00 | 11,300.00 | 11,750.00 | 11,750.00 | 4.91% | 379,912 |
| Feb 26, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 52,125 |
| Feb 25, 2026 | 11,250.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 59,397 |
| Feb 24, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 33,916 |
| Feb 23, 2026 | 11,200.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.45% | 40,708 |
| Feb 13, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 2,250 |
| Feb 12, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 32,511 |
| Feb 11, 2026 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 26,901 |
| Feb 10, 2026 | 11,050.00 | 11,150.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.45% | 6,743 |
| Feb 9, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 21,766 |
| Feb 6, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 53,777 |
| Feb 5, 2026 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 40,407 |
| Feb 4, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 91,186 |
| Feb 3, 2026 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.90% | 69,642 |
| Feb 2, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 21,861 |
| Jan 30, 2026 | 11,200.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.45% | 26,802 |
| Jan 29, 2026 | 11,050.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.33% | 2,844 |
| Jan 28, 2026 | 11,150.00 | 11,250.00 | 10,950.00 | 11,250.00 | 11,250.00 | 0.90% | 121,404 |
| Jan 27, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 44,561 |
| Jan 26, 2026 | 11,300.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 69,389 |
| Jan 23, 2026 | 11,150.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -1.32% | 42,514 |
| Jan 22, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 1.79% | 70,325 |
| Jan 21, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 50,530 |
| Jan 20, 2026 | 11,200.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 179,303 |
| Jan 19, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.45% | 25,230 |
| Jan 16, 2026 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -2.19% | 41,587 |
| Jan 15, 2026 | 11,200.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 2.70% | 192,877 |
| Jan 14, 2026 | 11,150.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1.83% | 220,510 |
| Jan 13, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.40% | 43,837 |
| Jan 12, 2026 | 10,800.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 57,797 |
| Jan 9, 2026 | 10,750.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.94% | 118,158 |
| Jan 8, 2026 | 10,550.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.47% | 69,493 |
| Jan 7, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.47% | 91,017 |
| Jan 6, 2026 | 10,450.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.48% | 90,640 |
| Jan 5, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 34,214 |
| Dec 31, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 33,621 |
| Dec 30, 2025 | 10,350.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 109,713 |
| Dec 29, 2025 | 10,350.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 136,424 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 28,123 |
| Dec 25, 2025 | 10,450.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 15,206 |
| Dec 24, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 18,113 |
| Dec 23, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | - | 22,350 |
| Dec 22, 2025 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 53,756 |
| Dec 19, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 37,386 |
| Dec 18, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 108,401 |
| Dec 17, 2025 | 10,450.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.96% | 83,529 |
| Dec 16, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 62,971 |
| Dec 15, 2025 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 65,616 |
| Dec 12, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 58,501 |
| Dec 11, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | 0.48% | 97,732 |
| Dec 10, 2025 | 10,400.00 | 10,400.00 | 10,350.00 | 10,350.00 | 10,350.00 | - | 46,923 |
| Dec 9, 2025 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 54,126 |
| Dec 8, 2025 | 10,350.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | 0.48% | 25,925 |
| 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 |