International Gas Product Shipping JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 10,200.00 | 10,350.00 | 10,000.00 | 10,200.00 | 6,759.11 | 148,806 |
| 2022-06-20 | 10,250.00 | 10,500.00 | 10,150.00 | 10,150.00 | 6,725.98 | 138,025 |
| 2022-06-17 | 10,700.00 | 10,750.00 | 10,400.00 | 10,500.00 | 6,957.91 | 192,862 |
| 2022-06-16 | 11,000.00 | 11,150.00 | 10,700.00 | 10,850.00 | 7,189.84 | 118,060 |
| 2022-06-15 | 10,700.00 | 11,000.00 | 10,550.00 | 10,750.00 | 7,123.58 | 223,209 |
| 2022-06-14 | 10,550.00 | 10,950.00 | 10,500.00 | 10,700.00 | 7,090.44 | 103,419 |
| 2022-06-13 | 11,150.00 | 11,300.00 | 10,550.00 | 10,550.00 | 6,991.04 | 421,927 |
| 2022-06-10 | 12,150.00 | 12,150.00 | 11,300.00 | 11,300.00 | 7,488.04 | 257,282 |
| 2022-06-09 | 12,100.00 | 12,100.00 | 11,850.00 | 12,000.00 | 7,951.90 | 85,716 |
| 2022-06-08 | 11,750.00 | 12,100.00 | 11,700.00 | 12,100.00 | 8,018.17 | 285,499 |
| 2022-06-07 | 11,600.00 | 11,750.00 | 11,450.00 | 11,700.00 | 7,753.10 | 141,618 |
| 2022-06-06 | 11,600.00 | 11,900.00 | 11,550.00 | 11,600.00 | 7,686.84 | 221,079 |
| 2022-06-03 | 11,550.00 | 11,800.00 | 11,500.00 | 11,700.00 | 7,753.10 | 119,657 |
| 2022-06-02 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 7,753.10 | 125,380 |
| 2022-06-01 | 11,500.00 | 11,850.00 | 11,500.00 | 11,800.00 | 7,819.37 | 163,846 |
| 2022-05-31 | 11,600.00 | 11,800.00 | 11,550.00 | 11,700.00 | 7,753.10 | 302,936 |
| 2022-05-30 | 11,550.00 | 11,700.00 | 11,350.00 | 11,600.00 | 7,686.84 | 168,105 |
| 2022-05-27 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 7,653.70 | 115,398 |
| 2022-05-26 | 11,200.00 | 11,550.00 | 11,200.00 | 11,450.00 | 7,587.44 | 85,051 |
| 2022-05-25 | 10,950.00 | 11,300.00 | 10,850.00 | 11,200.00 | 7,421.77 | 216,953 |
| 2022-05-24 | 11,100.00 | 11,100.00 | 10,700.00 | 10,800.00 | 7,156.71 | 199,650 |
| 2022-05-23 | 10,900.00 | 11,300.00 | 10,800.00 | 10,950.00 | 7,256.11 | 110,739 |
| 2022-05-20 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 7,222.98 | 153,198 |
| 2022-05-19 | 10,900.00 | 11,400.00 | 10,800.00 | 11,000.00 | 7,289.24 | 202,312 |
| 2022-05-18 | 11,450.00 | 11,450.00 | 11,050.00 | 11,100.00 | 7,355.51 | 165,310 |
| 2022-05-17 | 10,600.00 | 11,050.00 | 10,500.00 | 11,050.00 | 7,322.37 | 234,389 |
| 2022-05-16 | 10,350.00 | 10,800.00 | 10,200.00 | 10,500.00 | 6,957.91 | 264,337 |
| 2022-05-13 | 10,850.00 | 10,950.00 | 10,100.00 | 10,100.00 | 6,692.85 | 525,612 |
| 2022-05-12 | 11,650.00 | 12,000.00 | 10,850.00 | 10,850.00 | 7,189.84 | 435,237 |
| 2022-05-11 | 12,000.00 | 12,200.00 | 11,650.00 | 11,650.00 | 7,719.97 | 94,634 |
| 2022-05-10 | 11,550.00 | 12,000.00 | 11,300.00 | 11,950.00 | 7,918.77 | 239,181 |
| 2022-05-09 | 12,700.00 | 12,900.00 | 12,100.00 | 12,100.00 | 8,018.17 | 338,873 |
| 2022-05-06 | 12,800.00 | 13,150.00 | 12,800.00 | 13,000.00 | 8,614.56 | 138,823 |
| 2022-05-05 | 13,000.00 | 13,350.00 | 12,950.00 | 13,200.00 | 8,747.09 | 98,627 |
| 2022-05-04 | 13,200.00 | 13,450.00 | 13,000.00 | 13,100.00 | 8,680.82 | 160,119 |
| 2022-04-29 | 13,100.00 | 13,150.00 | 12,950.00 | 12,950.00 | 8,581.42 | 110,207 |
| 2022-04-28 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 8,614.56 | 167,040 |
| 2022-04-27 | 12,800.00 | 12,900.00 | 12,500.00 | 12,900.00 | 8,548.29 | 122,053 |
| 2022-04-26 | 12,900.00 | 12,900.00 | 12,200.00 | 12,700.00 | 8,415.76 | 138,291 |
| 2022-04-25 | 13,000.00 | 13,100.00 | 12,300.00 | 12,600.00 | 8,349.49 | 250,893 |
| 2022-04-22 | 13,350.00 | 13,350.00 | 12,700.00 | 13,000.00 | 8,614.56 | 169,702 |
| 2022-04-21 | 13,000.00 | 13,250.00 | 12,400.00 | 12,700.00 | 8,415.76 | 303,335 |
| 2022-04-20 | 13,750.00 | 14,000.00 | 13,100.00 | 13,100.00 | 8,680.82 | 208,035 |
| 2022-04-19 | 14,350.00 | 14,400.00 | 13,900.00 | 13,900.00 | 9,210.95 | 246,767 |
| 2022-04-18 | 14,900.00 | 14,900.00 | 14,150.00 | 14,300.00 | 9,476.01 | 257,149 |
| 2022-04-15 | 15,200.00 | 15,300.00 | 14,900.00 | 14,900.00 | 9,873.61 | 217,352 |
| 2022-04-14 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 10,204.94 | 162,648 |
| 2022-04-13 | 15,100.00 | 15,300.00 | 14,700.00 | 15,300.00 | 10,138.67 | 190,067 |
| 2022-04-12 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 9,939.87 | 174,361 |
| 2022-04-08 | 15,500.00 | 15,550.00 | 15,150.00 | 15,150.00 | 10,039.27 | 185,275 |
| 2022-04-07 | 15,700.00 | 15,700.00 | 15,350.00 | 15,600.00 | 10,337.47 | 196,189 |
| 2022-04-06 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 10,337.47 | 202,312 |
| 2022-04-05 | 15,450.00 | 15,750.00 | 15,450.00 | 15,600.00 | 10,337.47 | 203,377 |
| 2022-04-04 | 15,300.00 | 15,800.00 | 15,200.00 | 15,450.00 | 10,238.07 | 612,260 |
| 2022-04-01 | 15,200.00 | 15,300.00 | 14,650.00 | 15,300.00 | 10,138.67 | 284,168 |
| 2022-03-31 | 15,650.00 | 15,650.00 | 15,200.00 | 15,300.00 | 10,138.67 | 119,124 |
| 2022-03-30 | 15,700.00 | 15,800.00 | 15,250.00 | 15,300.00 | 10,138.67 | 309,990 |
| 2022-03-29 | 15,300.00 | 15,900.00 | 15,250.00 | 15,700.00 | 10,403.73 | 487,146 |
| 2022-03-28 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 10,138.67 | 272,589 |
| 2022-03-25 | 15,350.00 | 15,450.00 | 15,200.00 | 15,300.00 | 10,138.67 | 253,289 |
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.