|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
33.80
-0.70/-2.03%
3:05:01 PM
|
|
|
|
Closing price on 1/31/2023
|
|
| Open |
12.50 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
553,400 |
| Split-adjusted Price |
11.71 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.20 / +1.50%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.24
|
11.71
|
553,400
|
|
|
1/30/2023
|
+0.30 / +2.31%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.37
|
11.54
|
930,100
|
|
|
1/27/2023
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.18
|
11.28
|
630,300
|
|
|
1/19/2023
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.70
|
13.00
|
13.01
|
11.28
|
822,200
|
|
|
1/18/2023
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.10
|
13.20
|
13.31
|
11.45
|
521,600
|
|
|
1/17/2023
|
+0.90 / +7.14%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.11
|
11.71
|
808,400
|
|
|
1/16/2023
|
+0.40 / +3.28%
|
12.30
|
12.80
|
12.10
|
12.60
|
12.47
|
10.93
|
521,700
|
|
|
1/13/2023
|
-0.40 / -3.17%
|
12.70
|
13.00
|
12.10
|
12.20
|
12.47
|
10.58
|
601,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.50
|
10.93
|
457,000
|
|
|
1/11/2023
|
+0.40 / +3.28%
|
12.50
|
13.10
|
12.20
|
12.60
|
12.64
|
10.93
|
937,000
|
|
|
1/10/2023
|
+0.40 / +3.39%
|
11.90
|
12.50
|
11.40
|
12.20
|
12.05
|
10.58
|
948,900
|
|
|
1/9/2023
|
+0.40 / +3.51%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.76
|
10.24
|
913,600
|
|
|
1/6/2023
|
-0.50 / -4.20%
|
11.80
|
12.00
|
11.40
|
11.40
|
11.65
|
9.89
|
559,700
|
|
|
1/5/2023
|
+0.30 / +2.59%
|
10.50
|
12.10
|
10.50
|
11.90
|
11.60
|
10.32
|
964,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.40
|
11.60
|
11.80
|
10.06
|
786,400
|
|
|
1/3/2023
|
+1.00 / +9.43%
|
10.80
|
11.60
|
10.60
|
11.60
|
11.29
|
10.06
|
616,900
|
|
|
12/30/2022
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.20
|
10.60
|
10.45
|
9.20
|
652,000
|
|
|
12/29/2022
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.69
|
9.11
|
460,900
|
|
|
12/28/2022
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.96
|
9.54
|
489,600
|
|
|
12/27/2022
|
+0.90 / +9.09%
|
9.60
|
10.80
|
9.60
|
10.80
|
10.44
|
9.37
|
657,600
|
|
|
12/26/2022
|
-1.10 / -10.00%
|
11.00
|
11.10
|
9.90
|
9.90
|
10.09
|
8.59
|
1,235,900
|
|
|
12/23/2022
|
-0.50 / -4.35%
|
11.30
|
11.40
|
10.60
|
11.00
|
10.99
|
9.54
|
540,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.50
|
11.90
|
10.80
|
11.50
|
11.35
|
9.98
|
559,100
|
|
|
12/21/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.40
|
11.50
|
11.14
|
9.98
|
810,700
|
|
|
12/20/2022
|
-1.00 / -8.00%
|
12.50
|
12.60
|
11.30
|
11.50
|
11.56
|
9.98
|
2,213,600
|
|
|
12/19/2022
|
+0.80 / +6.84%
|
12.70
|
12.80
|
12.00
|
12.50
|
12.69
|
10.84
|
1,311,000
|
|
|
12/16/2022
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.50
|
11.70
|
11.50
|
10.15
|
2,121,400
|
|
|
12/15/2022
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.30
|
10.70
|
10.65
|
9.28
|
364,600
|
|
|
12/14/2022
|
+0.20 / +1.92%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.71
|
9.20
|
437,300
|
|
|
12/13/2022
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.70
|
10.40
|
9.99
|
9.02
|
379,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|