|
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 4/1/2021
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
19.40 |
| Volume |
393,100 |
| Split-adjusted Price |
14.07 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+0.10 / +0.51%
|
20.50
|
20.90
|
19.40
|
19.60
|
19.70
|
14.07
|
393,100
|
|
|
3/31/2021
|
+1.70 / +9.55%
|
17.70
|
19.50
|
17.40
|
19.50
|
19.11
|
14.00
|
1,937,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.73
|
12.78
|
263,248
|
|
|
3/29/2021
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.30
|
17.80
|
17.60
|
12.78
|
212,900
|
|
|
3/26/2021
|
-0.40 / -2.22%
|
17.80
|
18.20
|
16.20
|
17.60
|
17.30
|
12.64
|
659,500
|
|
|
3/25/2021
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.12
|
12.93
|
356,032
|
|
|
3/24/2021
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.90
|
18.20
|
18.20
|
13.07
|
300,600
|
|
|
3/23/2021
|
+0.50 / +2.73%
|
18.30
|
19.20
|
18.10
|
18.80
|
18.77
|
13.50
|
764,900
|
|
|
3/22/2021
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.28
|
13.14
|
326,200
|
|
|
3/19/2021
|
-0.20 / -1.07%
|
17.80
|
18.80
|
17.50
|
18.50
|
18.56
|
13.28
|
259,880
|
|
|
3/18/2021
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.40
|
18.70
|
18.67
|
13.43
|
234,748
|
|
|
3/17/2021
|
+0.80 / +4.44%
|
18.00
|
19.00
|
18.00
|
18.80
|
18.57
|
13.50
|
358,120
|
|
|
3/16/2021
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.90
|
18.00
|
18.17
|
12.93
|
665,061
|
|
|
3/15/2021
|
-0.50 / -2.65%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.54
|
13.21
|
649,800
|
|
|
3/12/2021
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.70
|
18.90
|
18.97
|
13.57
|
312,900
|
|
|
3/11/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
18.70
|
19.10
|
19.02
|
13.72
|
472,500
|
|
|
3/10/2021
|
-0.40 / -2.05%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.14
|
13.72
|
320,500
|
|
|
3/9/2021
|
-0.70 / -3.47%
|
20.20
|
20.50
|
19.00
|
19.50
|
19.76
|
14.00
|
352,100
|
|
|
3/8/2021
|
+1.20 / +6.32%
|
18.90
|
20.90
|
18.60
|
20.20
|
19.73
|
14.51
|
722,300
|
|
|
3/5/2021
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.30
|
19.00
|
18.83
|
13.64
|
703,600
|
|
|
3/4/2021
|
-0.50 / -2.54%
|
19.70
|
20.70
|
18.10
|
19.20
|
19.11
|
13.79
|
849,600
|
|
|
3/3/2021
|
+1.70 / +9.44%
|
18.00
|
19.80
|
17.50
|
19.70
|
19.03
|
14.15
|
701,608
|
|
|
3/2/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.40
|
18.00
|
17.73
|
12.93
|
763,500
|
|
|
3/1/2021
|
+0.10 / +0.55%
|
18.60
|
19.20
|
18.00
|
18.40
|
18.72
|
13.21
|
664,312
|
|
|
2/26/2021
|
+1.60 / +9.58%
|
16.90
|
18.30
|
16.80
|
18.30
|
17.99
|
13.14
|
1,180,600
|
|
|
2/25/2021
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.14
|
11.99
|
1,264,500
|
|
|
2/24/2021
|
-0.20 / -1.30%
|
15.50
|
16.00
|
14.80
|
15.20
|
15.28
|
10.92
|
638,100
|
|
|
2/23/2021
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.20
|
15.40
|
15.49
|
11.06
|
534,400
|
|
|
2/22/2021
|
+0.50 / +3.29%
|
15.60
|
16.70
|
15.10
|
15.70
|
16.04
|
11.27
|
554,700
|
|
|
2/19/2021
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.50
|
15.20
|
14.89
|
10.92
|
1,364,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|