International Gas Product Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 10,231.59 | 199,650 |
| 2024-08-14 | 12,850.00 | 13,350.00 | 12,850.00 | 13,100.00 | 10,390.22 | 726,968 |
| 2024-08-13 | 12,700.00 | 12,900.00 | 12,600.00 | 12,850.00 | 10,191.93 | 189,123 |
| 2024-08-12 | 12,600.00 | 12,900.00 | 12,600.00 | 12,850.00 | 10,191.93 | 208,483 |
| 2024-08-09 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 9,993.64 | 102,729 |
| 2024-08-08 | 12,550.00 | 12,700.00 | 12,400.00 | 12,600.00 | 9,993.64 | 242,847 |
| 2024-08-07 | 12,600.00 | 12,600.00 | 12,450.00 | 12,550.00 | 9,953.99 | 139,876 |
| 2024-08-06 | 12,200.00 | 12,550.00 | 12,150.00 | 12,450.00 | 9,874.67 | 357,313 |
| 2024-08-05 | 12,400.00 | 12,700.00 | 12,000.00 | 12,250.00 | 9,716.04 | 694,661 |
| 2024-08-02 | 12,700.00 | 12,800.00 | 12,400.00 | 12,750.00 | 10,112.62 | 325,369 |
| 2024-08-01 | 13,450.00 | 13,600.00 | 12,500.00 | 12,750.00 | 10,112.62 | 1,533,433 |
| 2024-07-31 | 13,700.00 | 13,800.00 | 13,300.00 | 13,400.00 | 10,628.16 | 366,388 |
| 2024-07-30 | 12,850.00 | 13,700.00 | 12,850.00 | 13,700.00 | 10,866.11 | 1,763,091 |
| 2024-07-29 | 12,900.00 | 12,950.00 | 12,750.00 | 12,850.00 | 10,191.93 | 317,020 |
| 2024-07-26 | 12,900.00 | 12,950.00 | 12,700.00 | 12,850.00 | 10,191.93 | 572,935 |
| 2024-07-25 | 12,900.00 | 13,150.00 | 12,700.00 | 12,850.00 | 10,191.93 | 564,223 |
| 2024-07-24 | 12,650.00 | 12,950.00 | 12,550.00 | 12,750.00 | 10,112.62 | 289,311 |
| 2024-07-23 | 13,000.00 | 13,150.00 | 12,000.00 | 12,650.00 | 10,033.30 | 399,784 |
| 2024-07-22 | 13,150.00 | 13,150.00 | 12,700.00 | 12,900.00 | 10,231.59 | 605,242 |
| 2024-07-19 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 9,914.33 | 191,906 |
| 2024-07-18 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 9,835.02 | 116,402 |
| 2024-07-17 | 12,750.00 | 12,750.00 | 12,350.00 | 12,400.00 | 9,835.02 | 187,671 |
| 2024-07-16 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 10,152.27 | 157,905 |
| 2024-07-15 | 12,550.00 | 12,800.00 | 12,550.00 | 12,750.00 | 10,112.62 | 109,505 |
| 2024-07-12 | 12,950.00 | 12,950.00 | 12,550.00 | 12,550.00 | 9,953.99 | 285,923 |
| 2024-07-11 | 13,150.00 | 13,150.00 | 12,800.00 | 12,800.00 | 10,152.27 | 316,415 |
| 2024-07-10 | 13,050.00 | 13,200.00 | 12,800.00 | 12,950.00 | 10,271.25 | 446,006 |
| 2024-07-09 | 12,850.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,310.90 | 467,181 |
| 2024-07-08 | 12,600.00 | 12,850.00 | 12,450.00 | 12,800.00 | 10,152.27 | 321,981 |
| 2024-07-05 | 12,450.00 | 12,900.00 | 12,400.00 | 12,550.00 | 9,953.99 | 425,920 |
| 2024-07-04 | 12,450.00 | 12,450.00 | 12,250.00 | 12,400.00 | 9,835.02 | 165,891 |
| 2024-07-03 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 9,835.02 | 106,601 |
| 2024-07-02 | 12,450.00 | 12,450.00 | 12,200.00 | 12,350.00 | 9,795.36 | 155,243 |
| 2024-07-01 | 12,150.00 | 12,250.00 | 12,100.00 | 12,200.00 | 9,676.39 | 57,838 |
| 2024-06-28 | 12,200.00 | 12,500.00 | 12,050.00 | 12,150.00 | 9,636.73 | 124,509 |
| 2024-06-27 | 12,150.00 | 12,450.00 | 12,150.00 | 12,250.00 | 9,716.04 | 157,058 |
| 2024-06-26 | 13,600.00 | 13,650.00 | 13,450.00 | 13,500.00 | 9,734.07 | 227,468 |
| 2024-06-25 | 13,450.00 | 13,800.00 | 13,300.00 | 13,500.00 | 9,734.07 | 277,513 |
| 2024-06-24 | 13,800.00 | 13,950.00 | 13,250.00 | 13,300.00 | 9,589.86 | 448,680 |
| 2024-06-21 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 9,950.38 | 613,325 |
| 2024-06-20 | 13,500.00 | 13,650.00 | 13,350.00 | 13,500.00 | 9,734.07 | 446,550 |
| 2024-06-19 | 14,000.00 | 14,050.00 | 12,950.00 | 13,500.00 | 9,734.07 | 691,987 |
| 2024-06-18 | 14,100.00 | 14,150.00 | 13,850.00 | 13,900.00 | 10,022.49 | 297,612 |
| 2024-06-17 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 10,022.49 | 467,447 |
| 2024-06-14 | 14,550.00 | 14,900.00 | 13,900.00 | 13,900.00 | 10,022.49 | 794,740 |
| 2024-06-13 | 14,900.00 | 14,900.00 | 14,450.00 | 14,600.00 | 10,527.22 | 503,118 |
| 2024-06-12 | 14,950.00 | 15,200.00 | 14,550.00 | 14,550.00 | 10,491.16 | 938,621 |
| 2024-06-11 | 15,500.00 | 15,500.00 | 14,900.00 | 15,100.00 | 10,887.74 | 1,027,798 |
| 2024-06-10 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 10,743.53 | 2,607,162 |
| 2024-06-07 | 13,650.00 | 14,000.00 | 13,650.00 | 13,950.00 | 10,058.54 | 510,172 |
| 2024-06-06 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 9,806.17 | 272,323 |
| 2024-06-05 | 13,850.00 | 13,950.00 | 13,750.00 | 13,800.00 | 9,950.38 | 273,387 |
| 2024-06-04 | 13,700.00 | 14,100.00 | 13,600.00 | 13,800.00 | 9,950.38 | 517,759 |
| 2024-06-03 | 13,700.00 | 13,800.00 | 13,550.00 | 13,650.00 | 9,842.23 | 363,895 |
| 2024-05-31 | 13,700.00 | 13,700.00 | 13,450.00 | 13,600.00 | 9,806.17 | 248,231 |
| 2024-05-30 | 13,450.00 | 13,800.00 | 13,200.00 | 13,700.00 | 9,878.28 | 711,286 |
| 2024-05-29 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 9,806.17 | 609,065 |
| 2024-05-28 | 13,350.00 | 13,900.00 | 13,350.00 | 13,900.00 | 10,022.49 | 1,248,744 |
| 2024-05-27 | 12,900.00 | 13,300.00 | 12,800.00 | 13,300.00 | 9,589.86 | 403,160 |
| 2024-05-24 | 13,050.00 | 13,550.00 | 12,800.00 | 12,900.00 | 9,301.45 | 778,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-13 | 550.0001 VND |
| 2023-08-30 | 1,000.0003 VND |
| 2021-04-29 | 1,500.0005 VND |
| 2020-07-23 | 1,300.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.