|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
4.70
+0.30/+6.82%
3:00:07 PM
|
|
|
|
Closing price on 8/22/2025
|
|
| Open |
5.00 |
| High |
5.00 |
| Low |
4.50 |
| Volume |
58,200 |
| Split-adjusted Price |
4.70 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.30 / +6.82%
|
5.00
|
5.00
|
4.50
|
4.70
|
4.93
|
4.70
|
58,200
|
|
|
8/21/2025
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
59,800
|
|
|
8/20/2025
|
+0.50 / +14.71%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
25,800
|
|
|
8/19/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.60
|
3.41
|
3.60
|
15,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
200
|
|
|
8/15/2025
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.55
|
3.50
|
4,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
12,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
6,400
|
|
|
8/11/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/8/2025
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,500
|
|
|
8/6/2025
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,300
|
|
|
8/5/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
1,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
8/1/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
7/31/2025
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
11,800
|
|
|
7/30/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
7/28/2025
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
3,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
7/24/2025
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
1,400
|
|
|
7/23/2025
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.69
|
3.60
|
13,300
|
|
|
7/22/2025
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
16,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
16,200
|
|
|
7/18/2025
|
+0.50 / +13.16%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.84
|
4.30
|
1,400
|
|
|
7/17/2025
|
-0.40 / -9.52%
|
3.90
|
4.20
|
3.80
|
3.80
|
3.81
|
3.80
|
61,500
|
|
|
7/16/2025
|
-0.60 / -13.04%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.17
|
4.00
|
22,300
|
|
|
7/15/2025
|
-0.10 / -2.27%
|
4.40
|
5.00
|
4.30
|
4.30
|
4.58
|
4.30
|
142,600
|
|
|
7/14/2025
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.37
|
4.40
|
54,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|