|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
+0.10/+2.86%
3:10:01 PM
|
|
|
|
Closing price on 11/2/2021
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
14,400 |
| Split-adjusted Price |
9.10 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
14,400
|
|
|
11/1/2021
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
9.00
|
97,100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
21,700
|
|
|
10/28/2021
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.20
|
9.00
|
29,300
|
|
|
10/27/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.40
|
9.30
|
7,100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
9.50
|
2,400
|
|
|
10/25/2021
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
30,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.30
|
9.50
|
14,300
|
|
|
10/21/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
7,100
|
|
|
10/20/2021
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
10,700
|
|
|
10/19/2021
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
9.30
|
10,400
|
|
|
10/18/2021
|
-0.50 / -4.85%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
6,400
|
|
|
10/15/2021
|
-0.20 / -1.94%
|
10.00
|
11.60
|
10.00
|
10.10
|
10.30
|
10.10
|
17,900
|
|
|
10/14/2021
|
+0.80 / +8.51%
|
9.70
|
10.60
|
9.70
|
10.20
|
10.30
|
10.20
|
42,400
|
|
|
10/13/2021
|
+0.20 / +2.17%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
16,500
|
|
|
10/12/2021
|
+0.30 / +3.33%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
9,900
|
|
|
10/11/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
6,500
|
|
|
10/8/2021
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.00
|
9.70
|
8,000
|
|
|
10/7/2021
|
-1.10 / -10.89%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
2,800
|
|
|
10/6/2021
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
4,500
|
|
|
10/5/2021
|
+0.20 / +2.06%
|
9.80
|
10.50
|
9.80
|
9.90
|
10.20
|
9.90
|
12,900
|
|
|
10/4/2021
|
+0.70 / +7.95%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.70
|
9.50
|
7,200
|
|
|
10/1/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
900
|
|
|
9/30/2021
|
-1.00 / -10.64%
|
8.30
|
9.40
|
8.30
|
8.40
|
8.80
|
8.40
|
900
|
|
|
9/29/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
9/28/2021
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.10
|
9.90
|
9.40
|
9.90
|
4,100
|
|
|
9/27/2021
|
+1.00 / +12.20%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
1,100
|
|
|
9/24/2021
|
-0.90 / -9.68%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
400
|
|
|
9/23/2021
|
-0.10 / -1.05%
|
10.00
|
10.00
|
8.50
|
9.40
|
9.30
|
9.40
|
5,200
|
|
|
9/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
9.30
|
1,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|