|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.00
-0.50/-1.45%
12:25:01 PM
|
|
|
|
Closing price on 1/19/2024
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
472,100 |
| Split-adjusted Price |
21.24 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.90
|
22.30
|
22.19
|
21.24
|
472,100
|
|
|
1/18/2024
|
+0.30 / +1.36%
|
22.10
|
22.60
|
21.90
|
22.40
|
22.29
|
21.34
|
620,600
|
|
|
1/17/2024
|
-0.40 / -1.78%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.34
|
21.05
|
619,400
|
|
|
1/16/2024
|
+1.40 / +6.64%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.81
|
21.43
|
994,000
|
|
|
1/15/2024
|
-0.50 / -2.31%
|
21.70
|
21.90
|
21.10
|
21.10
|
21.46
|
20.10
|
503,900
|
|
|
1/12/2024
|
-0.50 / -2.26%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.79
|
20.58
|
867,200
|
|
|
1/11/2024
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.10
|
22.15
|
21.05
|
802,300
|
|
|
1/10/2024
|
-0.50 / -2.22%
|
22.40
|
22.50
|
21.90
|
22.00
|
22.21
|
20.96
|
1,037,300
|
|
|
1/9/2024
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.40
|
22.50
|
22.70
|
21.43
|
942,500
|
|
|
1/8/2024
|
+0.20 / +0.88%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.07
|
21.91
|
588,400
|
|
|
1/5/2024
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.86
|
21.72
|
671,900
|
|
|
1/4/2024
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.17
|
21.91
|
815,100
|
|
|
1/3/2024
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.93
|
22.10
|
645,700
|
|
|
1/2/2024
|
-0.40 / -1.73%
|
23.30
|
23.40
|
22.70
|
22.70
|
22.96
|
21.63
|
950,600
|
|
|
12/29/2023
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.21
|
22.01
|
496,700
|
|
|
12/28/2023
|
-0.10 / -0.43%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.33
|
22.10
|
694,300
|
|
|
12/27/2023
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.30
|
23.30
|
23.53
|
22.20
|
739,700
|
|
|
12/26/2023
|
+0.40 / +1.74%
|
23.20
|
23.50
|
22.90
|
23.40
|
23.22
|
22.29
|
641,900
|
|
|
12/25/2023
|
+0.20 / +0.88%
|
23.10
|
23.70
|
22.80
|
23.00
|
23.35
|
21.91
|
1,070,600
|
|
|
12/22/2023
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.50
|
22.80
|
22.96
|
21.72
|
705,900
|
|
|
12/21/2023
|
+0.30 / +1.31%
|
22.80
|
23.50
|
22.70
|
23.20
|
23.10
|
22.10
|
621,300
|
|
|
12/20/2023
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.70
|
22.90
|
22.93
|
21.82
|
338,200
|
|
|
12/19/2023
|
+0.70 / +3.14%
|
22.30
|
23.10
|
22.10
|
23.00
|
22.61
|
21.91
|
906,600
|
|
|
12/18/2023
|
+0.20 / +0.90%
|
22.20
|
22.60
|
21.90
|
22.30
|
22.17
|
21.24
|
524,700
|
|
|
12/15/2023
|
+0.10 / +0.45%
|
21.10
|
22.50
|
21.00
|
22.10
|
22.14
|
21.05
|
627,200
|
|
|
12/14/2023
|
-0.10 / -0.45%
|
22.20
|
22.70
|
21.70
|
22.00
|
22.25
|
20.96
|
871,200
|
|
|
12/13/2023
|
-0.80 / -3.49%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.54
|
21.05
|
1,094,300
|
|
|
12/12/2023
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.99
|
21.82
|
678,900
|
|
|
12/11/2023
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.50
|
22.70
|
22.74
|
21.63
|
696,500
|
|
|
12/8/2023
|
-0.40 / -1.71%
|
23.40
|
24.50
|
22.80
|
23.00
|
23.76
|
21.91
|
1,656,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|