|
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 2/22/2023
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
1,195,400 |
| Split-adjusted Price |
11.10 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.30 / -2.29%
|
13.00
|
13.50
|
12.70
|
12.80
|
13.17
|
11.10
|
1,195,400
|
|
|
2/21/2023
|
-0.20 / -1.50%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.32
|
11.36
|
760,600
|
|
|
2/20/2023
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.15
|
11.54
|
797,800
|
|
|
2/17/2023
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.94
|
11.19
|
495,800
|
|
|
2/16/2023
|
+0.50 / +3.97%
|
12.80
|
13.20
|
12.50
|
13.10
|
12.81
|
11.36
|
915,100
|
|
|
2/15/2023
|
+0.50 / +4.13%
|
12.20
|
12.70
|
12.00
|
12.60
|
12.46
|
10.93
|
614,600
|
|
|
2/14/2023
|
+0.50 / +4.31%
|
11.60
|
12.20
|
11.60
|
12.10
|
11.99
|
10.50
|
321,300
|
|
|
2/13/2023
|
-0.60 / -4.92%
|
12.00
|
12.10
|
11.40
|
11.60
|
11.65
|
10.06
|
508,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.03
|
10.58
|
384,200
|
|
|
2/9/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.15
|
10.58
|
284,800
|
|
|
2/8/2023
|
+0.60 / +5.17%
|
12.00
|
12.50
|
11.30
|
12.20
|
11.85
|
10.58
|
592,000
|
|
|
2/7/2023
|
-0.70 / -5.69%
|
12.30
|
12.50
|
11.40
|
11.60
|
11.86
|
10.06
|
615,600
|
|
|
2/6/2023
|
-0.10 / -0.81%
|
13.60
|
13.60
|
12.10
|
12.30
|
12.32
|
10.67
|
428,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.53
|
10.76
|
366,600
|
|
|
2/2/2023
|
-0.30 / -2.36%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.50
|
10.76
|
741,400
|
|
|
2/1/2023
|
-0.80 / -5.93%
|
13.50
|
13.90
|
12.50
|
12.70
|
13.31
|
11.02
|
1,294,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|