International Gas Product Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 9,150.00 | 9,150.00 | 8,800.00 | 8,990.00 | 5,957.30 | 27,419 |
| 2022-12-07 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 5,831.39 | 25,555 |
| 2022-12-06 | 9,000.00 | 9,200.00 | 8,980.00 | 8,980.00 | 5,950.67 | 104,483 |
| 2022-12-05 | 9,210.00 | 9,300.00 | 9,100.00 | 9,100.00 | 6,030.19 | 163,047 |
| 2022-12-02 | 9,100.00 | 9,200.00 | 8,800.00 | 9,200.00 | 6,096.46 | 116,063 |
| 2022-12-01 | 9,200.00 | 9,350.00 | 9,000.00 | 9,200.00 | 6,096.46 | 98,361 |
| 2022-11-30 | 9,000.00 | 9,210.00 | 9,000.00 | 9,180.00 | 6,083.20 | 46,718 |
| 2022-11-29 | 9,000.00 | 9,250.00 | 8,700.00 | 9,200.00 | 6,096.46 | 77,863 |
| 2022-11-28 | 8,200.00 | 8,730.00 | 8,200.00 | 8,730.00 | 5,785.01 | 69,478 |
| 2022-11-25 | 8,180.00 | 8,200.00 | 8,160.00 | 8,160.00 | 5,407.29 | 38,599 |
| 2022-11-24 | 8,050.00 | 8,290.00 | 8,050.00 | 8,190.00 | 5,427.17 | 33,408 |
| 2022-11-23 | 8,300.00 | 8,400.00 | 8,010.00 | 8,360.00 | 5,539.82 | 12,778 |
| 2022-11-22 | 8,100.00 | 8,390.00 | 8,010.00 | 8,300.00 | 5,500.06 | 77,198 |
| 2022-11-21 | 8,100.00 | 8,100.00 | 7,840.00 | 7,850.00 | 5,201.87 | 23,825 |
| 2022-11-18 | 7,500.00 | 7,840.00 | 7,410.00 | 7,840.00 | 5,195.24 | 69,345 |
| 2022-11-17 | 7,990.00 | 7,990.00 | 7,700.00 | 7,840.00 | 5,195.24 | 23,825 |
| 2022-11-16 | 7,000.00 | 7,600.00 | 6,710.00 | 7,600.00 | 5,036.20 | 273,254 |
| 2022-11-15 | 7,220.00 | 7,340.00 | 7,210.00 | 7,210.00 | 4,777.77 | 141,885 |
| 2022-11-14 | 8,020.00 | 8,100.00 | 7,750.00 | 7,750.00 | 5,135.60 | 181,415 |
| 2022-11-11 | 8,650.00 | 8,750.00 | 8,330.00 | 8,330.00 | 5,519.94 | 86,382 |
| 2022-11-10 | 9,030.00 | 9,050.00 | 8,540.00 | 8,620.00 | 5,712.11 | 137,093 |
| 2022-11-09 | 9,150.00 | 9,400.00 | 9,100.00 | 9,150.00 | 6,063.32 | 10,382 |
| 2022-11-08 | 9,160.00 | 9,160.00 | 9,000.00 | 9,150.00 | 6,063.32 | 53,373 |
| 2022-11-07 | 9,400.00 | 9,400.00 | 9,150.00 | 9,150.00 | 6,063.32 | 44,722 |
| 2022-11-04 | 9,200.00 | 9,300.00 | 9,150.00 | 9,290.00 | 6,156.10 | 43,391 |
| 2022-11-03 | 9,350.00 | 9,430.00 | 9,250.00 | 9,300.00 | 6,162.72 | 53,772 |
| 2022-11-02 | 9,260.00 | 9,420.00 | 9,260.00 | 9,400.00 | 6,228.99 | 27,552 |
| 2022-11-01 | 9,400.00 | 9,460.00 | 9,250.00 | 9,420.00 | 6,242.24 | 31,012 |
| 2022-10-31 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 6,162.72 | 120,056 |
| 2022-10-28 | 9,990.00 | 9,990.00 | 9,500.00 | 9,530.00 | 6,315.13 | 13,443 |
| 2022-10-27 | 9,410.00 | 9,530.00 | 9,360.00 | 9,530.00 | 6,315.13 | 44,056 |
| 2022-10-26 | 9,400.00 | 9,600.00 | 9,320.00 | 9,400.00 | 6,228.99 | 71,342 |
| 2022-10-25 | 9,510.00 | 9,510.00 | 9,270.00 | 9,400.00 | 6,228.99 | 72,539 |
| 2022-10-24 | 10,000.00 | 10,000.00 | 9,500.00 | 9,510.00 | 6,301.88 | 68,147 |
| 2022-10-21 | 10,000.00 | 10,050.00 | 9,700.00 | 9,880.00 | 6,547.06 | 54,438 |
| 2022-10-20 | 10,000.00 | 10,100.00 | 9,950.00 | 10,000.00 | 6,626.58 | 42,592 |
| 2022-10-19 | 10,000.00 | 10,000.00 | 9,970.00 | 10,000.00 | 6,626.58 | 25,422 |
| 2022-10-18 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 6,659.72 | 25,289 |
| 2022-10-17 | 10,100.00 | 10,100.00 | 9,740.00 | 10,000.00 | 6,626.58 | 68,147 |
| 2022-10-14 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 6,626.58 | 88,511 |
| 2022-10-13 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 6,692.85 | 8,652 |
| 2022-10-12 | 9,950.00 | 10,000.00 | 9,550.00 | 10,000.00 | 6,626.58 | 71,208 |
| 2022-10-11 | 10,100.00 | 10,100.00 | 9,700.00 | 9,950.00 | 6,593.45 | 76,133 |
| 2022-10-10 | 10,100.00 | 10,200.00 | 9,810.00 | 10,100.00 | 6,692.85 | 98,494 |
| 2022-10-07 | 10,350.00 | 10,350.00 | 9,500.00 | 10,100.00 | 6,692.85 | 104,483 |
| 2022-10-06 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 6,659.72 | 99,958 |
| 2022-10-05 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 6,891.65 | 40,462 |
| 2022-10-04 | 10,450.00 | 10,500.00 | 10,100.00 | 10,250.00 | 6,792.25 | 155,195 |
| 2022-10-03 | 10,650.00 | 10,650.00 | 10,000.00 | 10,450.00 | 6,924.78 | 50,977 |
| 2022-09-30 | 10,500.00 | 10,700.00 | 10,450.00 | 10,550.00 | 6,991.04 | 48,581 |
| 2022-09-29 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 7,090.44 | 20,897 |
| 2022-09-28 | 10,600.00 | 10,800.00 | 10,550.00 | 10,550.00 | 6,991.04 | 39,930 |
| 2022-09-27 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 7,024.18 | 61,226 |
| 2022-09-26 | 10,950.00 | 10,950.00 | 10,400.00 | 10,600.00 | 7,024.18 | 159,986 |
| 2022-09-23 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 7,256.11 | 79,461 |
| 2022-09-22 | 10,850.00 | 11,100.00 | 10,850.00 | 10,950.00 | 7,256.11 | 73,604 |
| 2022-09-21 | 11,000.00 | 11,000.00 | 10,850.00 | 10,900.00 | 7,222.98 | 35,671 |
| 2022-09-20 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 7,289.24 | 44,722 |
| 2022-09-19 | 11,150.00 | 11,200.00 | 10,850.00 | 11,000.00 | 7,289.24 | 133,899 |
| 2022-09-16 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 7,388.64 | 67,082 |
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.