|
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 12/30/2021
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
45.90 |
| Volume |
1,682,200 |
| Split-adjusted Price |
35.44 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
-0.60 / -1.26%
|
47.50
|
47.50
|
45.90
|
46.90
|
46.46
|
35.44
|
1,682,200
|
|
|
12/29/2021
|
+0.10 / +0.21%
|
45.60
|
47.70
|
45.60
|
47.50
|
46.77
|
35.90
|
691,800
|
|
|
12/28/2021
|
-0.70 / -1.46%
|
48.00
|
48.10
|
46.90
|
47.40
|
47.20
|
35.82
|
2,002,500
|
|
|
12/27/2021
|
-0.80 / -1.64%
|
49.00
|
49.00
|
46.70
|
48.10
|
47.37
|
36.35
|
771,900
|
|
|
12/24/2021
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.00
|
48.90
|
48.70
|
36.95
|
1,619,700
|
|
|
12/23/2021
|
-0.60 / -1.20%
|
50.00
|
51.00
|
48.00
|
49.40
|
49.06
|
37.33
|
543,600
|
|
|
12/22/2021
|
+0.50 / +1.01%
|
49.50
|
51.40
|
49.00
|
50.00
|
49.95
|
37.79
|
1,128,500
|
|
|
12/21/2021
|
+1.70 / +3.56%
|
47.80
|
50.20
|
47.00
|
49.50
|
48.70
|
37.41
|
1,213,788
|
|
|
12/20/2021
|
+0.80 / +1.70%
|
48.00
|
49.00
|
47.00
|
47.80
|
47.70
|
36.12
|
912,100
|
|
|
12/17/2021
|
+1.00 / +2.17%
|
46.20
|
48.00
|
44.90
|
47.00
|
46.24
|
35.52
|
869,236
|
|
|
12/16/2021
|
-1.00 / -2.13%
|
46.00
|
47.00
|
45.70
|
46.00
|
46.11
|
34.76
|
299,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
45.50
|
47.00
|
46.16
|
35.52
|
381,260
|
|
|
12/14/2021
|
+0.20 / +0.43%
|
46.70
|
49.90
|
45.50
|
47.00
|
47.81
|
35.52
|
791,300
|
|
|
12/13/2021
|
+0.50 / +1.08%
|
46.30
|
47.50
|
46.00
|
46.80
|
46.76
|
35.37
|
452,100
|
|
|
12/10/2021
|
+0.80 / +1.76%
|
45.50
|
46.50
|
45.00
|
46.30
|
45.78
|
34.99
|
615,300
|
|
|
12/9/2021
|
+1.60 / +3.64%
|
44.00
|
46.80
|
43.90
|
45.50
|
45.35
|
34.38
|
753,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
43.80
|
44.10
|
42.50
|
43.90
|
43.41
|
33.18
|
412,100
|
|
|
12/7/2021
|
+0.20 / +0.46%
|
43.50
|
44.90
|
41.00
|
43.90
|
43.08
|
33.18
|
440,600
|
|
|
12/6/2021
|
+0.10 / +0.23%
|
43.60
|
45.00
|
39.30
|
43.70
|
42.33
|
33.02
|
1,466,100
|
|
|
12/3/2021
|
-4.80 / -9.92%
|
48.50
|
49.10
|
43.60
|
43.60
|
46.60
|
32.95
|
805,400
|
|
|
12/2/2021
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.80
|
48.40
|
48.02
|
36.58
|
479,800
|
|
|
12/1/2021
|
-0.70 / -1.43%
|
48.10
|
49.20
|
47.10
|
48.40
|
48.02
|
36.58
|
672,372
|
|
|
11/30/2021
|
+0.30 / +0.61%
|
48.60
|
50.00
|
47.00
|
49.10
|
48.82
|
37.11
|
839,600
|
|
|
11/29/2021
|
+0.30 / +0.62%
|
47.80
|
49.50
|
46.00
|
48.80
|
47.49
|
36.88
|
620,500
|
|
|
11/26/2021
|
+0.90 / +1.89%
|
47.60
|
50.00
|
47.40
|
48.50
|
48.43
|
36.65
|
861,200
|
|
|
11/25/2021
|
-0.80 / -1.65%
|
49.00
|
50.50
|
47.00
|
47.60
|
48.62
|
35.97
|
911,900
|
|
|
11/24/2021
|
+4.40 / +10.00%
|
44.50
|
48.40
|
44.50
|
48.40
|
47.75
|
36.58
|
2,253,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
43.60
|
44.30
|
42.20
|
44.00
|
43.55
|
33.25
|
465,900
|
|
|
11/22/2021
|
-0.60 / -1.35%
|
44.50
|
44.60
|
42.10
|
44.00
|
43.70
|
33.25
|
781,200
|
|
|
11/19/2021
|
0.00 / 0.00%
|
44.60
|
44.90
|
41.40
|
44.60
|
44.15
|
33.70
|
979,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|