|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
33.60
-0.20/-0.59%
3:05:01 PM
|
|
|
|
Closing price on 7/9/2021
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.70 |
| Volume |
373,800 |
| Split-adjusted Price |
11.34 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-1.30 / -7.98%
|
16.30
|
16.30
|
14.70
|
15.00
|
15.47
|
11.34
|
373,800
|
|
|
7/8/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.47
|
12.32
|
179,037
|
|
|
7/7/2021
|
-0.10 / -0.60%
|
16.90
|
17.70
|
16.10
|
16.70
|
16.54
|
12.62
|
380,800
|
|
|
7/6/2021
|
-1.80 / -9.68%
|
18.60
|
18.80
|
16.80
|
16.80
|
18.00
|
12.70
|
319,000
|
|
|
7/5/2021
|
-0.30 / -1.59%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.78
|
14.06
|
273,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.96
|
14.28
|
177,200
|
|
|
7/1/2021
|
-0.10 / -0.53%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.03
|
14.28
|
198,960
|
|
|
6/30/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.10
|
14.36
|
96,800
|
|
|
6/29/2021
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.19
|
14.36
|
167,600
|
|
|
6/28/2021
|
+0.70 / +3.70%
|
19.00
|
20.00
|
19.00
|
19.60
|
19.50
|
14.81
|
402,600
|
|
|
6/25/2021
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.90
|
14.28
|
218,100
|
|
|
6/24/2021
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.01
|
14.43
|
247,900
|
|
|
6/23/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.24
|
14.66
|
193,800
|
|
|
6/22/2021
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.53
|
14.74
|
209,100
|
|
|
6/21/2021
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.75
|
14.81
|
323,000
|
|
|
6/18/2021
|
+1.30 / +6.88%
|
19.00
|
20.30
|
19.00
|
20.20
|
19.76
|
15.27
|
849,100
|
|
|
6/17/2021
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.61
|
14.28
|
228,800
|
|
|
6/16/2021
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.82
|
14.13
|
392,600
|
|
|
6/15/2021
|
-0.20 / -1.03%
|
19.20
|
19.50
|
18.90
|
19.20
|
19.17
|
14.51
|
470,100
|
|
|
6/14/2021
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.20
|
19.40
|
19.48
|
14.66
|
415,100
|
|
|
6/11/2021
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.77
|
15.04
|
299,100
|
|
|
6/10/2021
|
-0.40 / -2.00%
|
21.00
|
21.00
|
19.60
|
19.60
|
20.28
|
14.81
|
461,220
|
|
|
6/9/2021
|
+0.40 / +2.04%
|
19.50
|
20.50
|
19.00
|
20.00
|
19.64
|
15.11
|
317,600
|
|
|
6/8/2021
|
-1.40 / -6.67%
|
21.20
|
21.30
|
19.50
|
19.60
|
20.35
|
14.81
|
529,900
|
|
|
6/7/2021
|
+0.80 / +3.96%
|
20.20
|
21.30
|
20.20
|
21.00
|
20.83
|
15.87
|
1,046,300
|
|
|
6/4/2021
|
+0.70 / +3.59%
|
19.50
|
20.30
|
19.40
|
20.20
|
19.99
|
15.27
|
578,600
|
|
|
6/3/2021
|
+0.40 / +2.09%
|
20.00
|
20.20
|
19.30
|
19.50
|
19.56
|
14.74
|
404,500
|
|
|
6/2/2021
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.09
|
14.43
|
343,600
|
|
|
6/1/2021
|
-0.20 / -0.98%
|
20.60
|
20.90
|
20.10
|
20.30
|
20.42
|
14.58
|
282,500
|
|
|
5/31/2021
|
+0.60 / +3.02%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.49
|
14.72
|
384,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|