|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.30
-0.40/-1.26%
3:05:02 PM
|
|
|
|
Closing price on 2/1/2021
|
|
| Open |
12.50 |
| High |
13.10 |
| Low |
11.90 |
| Volume |
179,900 |
| Split-adjusted Price |
8.83 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
+0.20 / +1.65%
|
12.50
|
13.10
|
11.90
|
12.30
|
12.45
|
8.83
|
179,900
|
|
|
1/29/2021
|
+1.10 / +10.00%
|
10.00
|
12.10
|
9.90
|
12.10
|
11.42
|
8.69
|
281,100
|
|
|
1/28/2021
|
-1.20 / -9.84%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.25
|
7.90
|
327,900
|
|
|
1/27/2021
|
-0.70 / -5.43%
|
12.90
|
13.40
|
11.80
|
12.20
|
12.69
|
8.76
|
171,300
|
|
|
1/26/2021
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.98
|
9.26
|
277,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.28
|
9.55
|
237,420
|
|
|
1/22/2021
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.22
|
9.55
|
449,200
|
|
|
1/21/2021
|
+0.60 / +4.84%
|
12.70
|
13.10
|
12.50
|
13.00
|
12.92
|
9.34
|
196,400
|
|
|
1/20/2021
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.50
|
12.40
|
12.03
|
8.90
|
183,500
|
|
|
1/19/2021
|
-0.80 / -5.93%
|
13.60
|
13.70
|
12.20
|
12.70
|
12.57
|
9.12
|
576,600
|
|
|
1/18/2021
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.69
|
9.69
|
363,700
|
|
|
1/15/2021
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.75
|
9.91
|
469,728
|
|
|
1/14/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.89
|
10.05
|
164,032
|
|
|
1/13/2021
|
+0.10 / +0.72%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.24
|
10.05
|
674,600
|
|
|
1/12/2021
|
+1.20 / +9.45%
|
13.30
|
13.90
|
12.80
|
13.90
|
13.43
|
9.98
|
908,124
|
|
|
1/11/2021
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.68
|
9.12
|
272,200
|
|
|
1/8/2021
|
+0.10 / +0.80%
|
12.60
|
13.00
|
12.40
|
12.60
|
12.64
|
9.05
|
255,120
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.44
|
8.98
|
98,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
8.98
|
267,808
|
|
|
1/5/2021
|
-0.50 / -3.85%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.62
|
8.98
|
273,100
|
|
|
1/4/2021
|
+0.20 / +1.56%
|
12.80
|
13.60
|
12.50
|
13.00
|
12.90
|
9.34
|
377,200
|
|
|
12/31/2020
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.62
|
9.19
|
40,400
|
|
|
12/30/2020
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.54
|
8.98
|
264,700
|
|
|
12/29/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.00
|
12.94
|
9.34
|
134,200
|
|
|
12/28/2020
|
-0.60 / -4.41%
|
13.60
|
13.70
|
12.50
|
13.00
|
13.38
|
9.34
|
245,600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.56
|
9.77
|
88,000
|
|
|
12/24/2020
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.10
|
13.60
|
13.41
|
9.77
|
74,100
|
|
|
12/23/2020
|
+0.80 / +6.11%
|
13.30
|
14.00
|
13.00
|
13.90
|
13.58
|
9.98
|
371,600
|
|
|
12/22/2020
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.80
|
13.10
|
12.94
|
9.41
|
163,540
|
|
|
12/21/2020
|
-0.20 / -1.53%
|
13.00
|
13.50
|
12.90
|
12.90
|
13.08
|
9.26
|
200,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|