International Gas Product Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 11,700.00 | 11,700.00 | 11,300.00 | 11,350.00 | 7,521.17 | 64,953 |
| 2022-09-14 | 11,150.00 | 11,400.00 | 11,150.00 | 11,300.00 | 7,488.04 | 107,145 |
| 2022-09-13 | 11,400.00 | 11,450.00 | 11,300.00 | 11,300.00 | 7,488.04 | 47,916 |
| 2022-09-12 | 11,450.00 | 11,600.00 | 11,400.00 | 11,400.00 | 7,554.30 | 32,476 |
| 2022-09-09 | 11,400.00 | 11,450.00 | 11,150.00 | 11,400.00 | 7,554.30 | 142,683 |
| 2022-09-08 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 7,554.30 | 80,259 |
| 2022-09-07 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 7,554.30 | 88,645 |
| 2022-09-06 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 7,753.10 | 120,322 |
| 2022-09-05 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 7,686.84 | 91,839 |
| 2022-08-31 | 11,400.00 | 11,550.00 | 11,300.00 | 11,500.00 | 7,620.57 | 157,324 |
| 2022-08-30 | 11,700.00 | 11,700.00 | 11,400.00 | 11,550.00 | 7,653.70 | 141,219 |
| 2022-08-29 | 11,500.00 | 11,750.00 | 11,250.00 | 11,650.00 | 7,719.97 | 218,018 |
| 2022-08-26 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 7,620.57 | 191,531 |
| 2022-08-25 | 12,300.00 | 12,300.00 | 11,700.00 | 11,900.00 | 7,885.63 | 167,706 |
| 2022-08-24 | 12,000.00 | 12,300.00 | 11,700.00 | 11,800.00 | 7,819.37 | 165,843 |
| 2022-08-23 | 10,950.00 | 11,700.00 | 10,950.00 | 11,700.00 | 7,753.10 | 383,461 |
| 2022-08-22 | 10,850.00 | 11,000.00 | 10,700.00 | 10,950.00 | 7,256.11 | 84,252 |
| 2022-08-19 | 11,000.00 | 11,100.00 | 10,850.00 | 10,850.00 | 7,189.84 | 71,741 |
| 2022-08-18 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 7,289.24 | 63,356 |
| 2022-08-17 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 7,289.24 | 70,144 |
| 2022-08-16 | 11,200.00 | 11,250.00 | 11,000.00 | 11,150.00 | 7,388.64 | 62,424 |
| 2022-08-15 | 11,400.00 | 11,400.00 | 11,000.00 | 11,100.00 | 7,355.51 | 39,398 |
| 2022-08-12 | 11,000.00 | 11,150.00 | 10,950.00 | 10,950.00 | 7,256.11 | 43,257 |
| 2022-08-11 | 11,000.00 | 11,200.00 | 10,950.00 | 11,100.00 | 7,355.51 | 85,317 |
| 2022-08-10 | 11,100.00 | 11,100.00 | 10,850.00 | 11,000.00 | 7,289.24 | 68,413 |
| 2022-08-09 | 11,000.00 | 11,150.00 | 10,900.00 | 11,000.00 | 7,289.24 | 60,560 |
| 2022-08-08 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 7,289.24 | 62,291 |
| 2022-08-05 | 11,050.00 | 11,050.00 | 10,650.00 | 10,900.00 | 7,222.98 | 168,371 |
| 2022-08-04 | 11,300.00 | 11,300.00 | 10,700.00 | 11,000.00 | 7,289.24 | 89,709 |
| 2022-08-03 | 10,650.00 | 11,050.00 | 10,650.00 | 11,000.00 | 7,289.24 | 236,252 |
| 2022-08-02 | 10,550.00 | 10,900.00 | 10,550.00 | 10,800.00 | 7,156.71 | 139,356 |
| 2022-08-01 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 6,991.04 | 182,746 |
| 2022-07-29 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 6,891.65 | 77,997 |
| 2022-07-28 | 10,400.00 | 10,450.00 | 10,250.00 | 10,400.00 | 6,891.65 | 78,263 |
| 2022-07-27 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 6,825.38 | 21,961 |
| 2022-07-26 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 6,858.51 | 64,553 |
| 2022-07-25 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 6,825.38 | 79,594 |
| 2022-07-22 | 10,450.00 | 10,550.00 | 10,400.00 | 10,400.00 | 6,891.65 | 72,939 |
| 2022-07-21 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 6,924.78 | 17,569 |
| 2022-07-20 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 6,924.78 | 87,180 |
| 2022-07-19 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 6,891.65 | 103,951 |
| 2022-07-18 | 10,250.00 | 10,550.00 | 10,150.00 | 10,300.00 | 6,825.38 | 110,207 |
| 2022-07-15 | 10,200.00 | 10,600.00 | 10,200.00 | 10,250.00 | 6,792.25 | 57,765 |
| 2022-07-14 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 6,759.11 | 69,877 |
| 2022-07-13 | 10,350.00 | 10,400.00 | 10,250.00 | 10,400.00 | 6,891.65 | 64,021 |
| 2022-07-12 | 10,250.00 | 10,450.00 | 10,200.00 | 10,350.00 | 6,858.51 | 79,194 |
| 2022-07-11 | 10,300.00 | 10,400.00 | 10,150.00 | 10,200.00 | 6,759.11 | 41,660 |
| 2022-07-08 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 6,825.38 | 28,750 |
| 2022-07-07 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 6,725.98 | 49,646 |
| 2022-07-06 | 10,350.00 | 10,500.00 | 10,100.00 | 10,100.00 | 6,692.85 | 162,116 |
| 2022-07-05 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 6,957.91 | 34,739 |
| 2022-07-04 | 10,600.00 | 10,700.00 | 10,550.00 | 10,700.00 | 7,090.44 | 42,326 |
| 2022-07-01 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 7,024.18 | 91,839 |
| 2022-06-30 | 10,700.00 | 10,800.00 | 10,550.00 | 10,550.00 | 6,991.04 | 48,715 |
| 2022-06-29 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 7,090.44 | 54,438 |
| 2022-06-28 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 7,090.44 | 80,925 |
| 2022-06-27 | 10,450.00 | 10,650.00 | 10,300.00 | 10,550.00 | 6,991.04 | 73,471 |
| 2022-06-24 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 6,957.91 | 83,853 |
| 2022-06-23 | 10,100.00 | 10,450.00 | 10,100.00 | 10,450.00 | 6,924.78 | 51,110 |
| 2022-06-22 | 10,200.00 | 10,500.00 | 10,050.00 | 10,100.00 | 6,692.85 | 86,781 |
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.