|
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 12/7/2022
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
1,097,000 |
| Split-adjusted Price |
8.24 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.00 / -9.52%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.74
|
8.24
|
1,097,000
|
|
|
12/6/2022
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.79
|
9.11
|
1,100,800
|
|
|
12/5/2022
|
+0.40 / +3.57%
|
11.60
|
11.80
|
11.30
|
11.60
|
11.54
|
10.06
|
677,600
|
|
|
12/2/2022
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.30
|
11.20
|
10.72
|
9.72
|
734,300
|
|
|
12/1/2022
|
+0.20 / +1.89%
|
10.90
|
11.60
|
10.70
|
10.80
|
11.22
|
9.37
|
924,300
|
|
|
11/30/2022
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.32
|
9.20
|
680,600
|
|
|
11/29/2022
|
+0.20 / +1.96%
|
10.50
|
11.00
|
9.20
|
10.40
|
10.26
|
9.02
|
777,800
|
|
|
11/28/2022
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.03
|
8.85
|
812,000
|
|
|
11/25/2022
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.50
|
9.30
|
8.90
|
8.07
|
925,300
|
|
|
11/24/2022
|
+0.60 / +7.59%
|
7.60
|
8.60
|
7.40
|
8.50
|
8.24
|
7.37
|
457,900
|
|
|
11/23/2022
|
-0.50 / -5.95%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.08
|
6.85
|
363,500
|
|
|
11/22/2022
|
-0.60 / -6.67%
|
9.60
|
9.60
|
8.40
|
8.40
|
8.95
|
7.29
|
925,800
|
|
|
11/21/2022
|
+0.80 / +9.76%
|
8.80
|
9.00
|
8.40
|
9.00
|
8.82
|
7.81
|
736,300
|
|
|
11/18/2022
|
+0.70 / +9.33%
|
6.80
|
8.20
|
6.80
|
8.20
|
7.97
|
7.11
|
1,023,100
|
|
|
11/17/2022
|
+0.60 / +8.70%
|
6.30
|
7.50
|
6.30
|
7.50
|
7.36
|
6.51
|
458,700
|
|
|
11/16/2022
|
+0.60 / +9.52%
|
5.90
|
6.90
|
5.80
|
6.90
|
6.44
|
5.99
|
1,214,480
|
|
|
11/15/2022
|
-0.60 / -8.70%
|
6.80
|
7.00
|
6.30
|
6.30
|
6.56
|
5.47
|
1,093,915
|
|
|
11/14/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.78
|
5.99
|
324,700
|
|
|
11/11/2022
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
6.99
|
6.07
|
541,900
|
|
|
11/10/2022
|
-0.70 / -9.21%
|
6.90
|
7.50
|
6.90
|
6.90
|
7.05
|
5.99
|
489,600
|
|
|
11/9/2022
|
-0.30 / -3.80%
|
7.20
|
8.20
|
7.20
|
7.60
|
7.98
|
6.59
|
262,800
|
|
|
11/8/2022
|
-0.30 / -3.66%
|
7.60
|
8.20
|
7.50
|
7.90
|
7.84
|
6.85
|
354,300
|
|
|
11/7/2022
|
-0.90 / -9.89%
|
9.20
|
9.20
|
8.20
|
8.20
|
8.44
|
7.11
|
397,400
|
|
|
11/4/2022
|
-0.90 / -9.00%
|
9.80
|
10.00
|
9.10
|
9.10
|
9.29
|
7.89
|
392,200
|
|
|
11/3/2022
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.12
|
8.67
|
139,800
|
|
|
11/2/2022
|
+0.30 / +3.00%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.29
|
8.94
|
497,500
|
|
|
11/1/2022
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.50
|
10.00
|
9.99
|
8.67
|
287,300
|
|
|
10/31/2022
|
-1.00 / -9.26%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.93
|
8.50
|
631,900
|
|
|
10/28/2022
|
-0.50 / -4.42%
|
11.30
|
11.50
|
10.80
|
10.80
|
11.17
|
9.37
|
250,000
|
|
|
10/27/2022
|
+0.80 / +7.62%
|
9.50
|
11.40
|
9.50
|
11.30
|
10.87
|
9.80
|
228,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|