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 |