|
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 3/22/2023
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
141,600 |
| Split-adjusted Price |
10.84 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.39
|
10.84
|
141,600
|
|
|
3/21/2023
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.25
|
10.76
|
442,800
|
|
|
3/20/2023
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.10
|
12.30
|
12.35
|
10.67
|
401,200
|
|
|
3/17/2023
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.59
|
10.84
|
212,900
|
|
|
3/16/2023
|
-0.40 / -3.08%
|
13.60
|
13.60
|
12.50
|
12.60
|
12.61
|
10.93
|
379,700
|
|
|
3/15/2023
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.82
|
11.28
|
523,300
|
|
|
3/14/2023
|
-0.30 / -2.36%
|
12.80
|
12.80
|
11.90
|
12.40
|
12.32
|
10.76
|
996,400
|
|
|
3/13/2023
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.76
|
11.02
|
665,100
|
|
|
3/10/2023
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.70
|
13.00
|
12.85
|
11.28
|
700,900
|
|
|
3/9/2023
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.10
|
13.20
|
13.30
|
11.45
|
675,800
|
|
|
3/8/2023
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.13
|
11.54
|
391,800
|
|
|
3/7/2023
|
+0.50 / +3.94%
|
12.70
|
13.50
|
11.60
|
13.20
|
13.13
|
11.45
|
1,083,200
|
|
|
3/6/2023
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.60
|
12.70
|
12.83
|
11.02
|
153,000
|
|
|
3/3/2023
|
+0.10 / +0.80%
|
12.50
|
13.10
|
12.50
|
12.60
|
12.87
|
10.93
|
1,125,200
|
|
|
3/2/2023
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
10.84
|
177,200
|
|
|
3/1/2023
|
+0.90 / +7.63%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.26
|
11.02
|
388,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.80
|
11.80
|
11.94
|
10.24
|
310,400
|
|
|
2/27/2023
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.15
|
10.24
|
438,000
|
|
|
2/24/2023
|
-0.30 / -2.34%
|
12.80
|
13.10
|
12.50
|
12.50
|
12.69
|
10.84
|
398,200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.10
|
12.80
|
12.52
|
11.10
|
584,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|