|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
+0.10/+2.86%
3:10:01 PM
|
|
|
|
Closing price on 12/7/2021
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
5,800 |
| Split-adjusted Price |
9.50 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.30
|
9.50
|
5,800
|
|
|
12/6/2021
|
-0.40 / -4.26%
|
9.30
|
10.00
|
9.00
|
9.00
|
9.30
|
9.00
|
30,400
|
|
|
12/3/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
14,200
|
|
|
12/2/2021
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
11,400
|
|
|
12/1/2021
|
+0.30 / +3.33%
|
9.30
|
9.80
|
9.30
|
9.30
|
9.40
|
9.30
|
23,500
|
|
|
11/30/2021
|
-0.30 / -3.13%
|
9.30
|
9.80
|
8.30
|
9.30
|
9.00
|
9.30
|
5,000
|
|
|
11/29/2021
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
17,000
|
|
|
11/26/2021
|
-0.40 / -4.00%
|
9.60
|
10.10
|
9.60
|
9.60
|
9.70
|
9.60
|
7,400
|
|
|
11/25/2021
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
20,300
|
|
|
11/24/2021
|
+0.10 / +1.04%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.80
|
9.70
|
16,400
|
|
|
11/23/2021
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.50
|
9.90
|
9.60
|
9.90
|
9,600
|
|
|
11/22/2021
|
-0.50 / -4.72%
|
10.00
|
10.60
|
10.00
|
10.10
|
10.10
|
10.10
|
26,000
|
|
|
11/19/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.10
|
10.50
|
10.60
|
10.50
|
28,400
|
|
|
11/18/2021
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.80
|
10.90
|
30,800
|
|
|
11/17/2021
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.40
|
10.60
|
10.60
|
10.60
|
12,500
|
|
|
11/16/2021
|
-0.30 / -2.68%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.90
|
10.90
|
42,000
|
|
|
11/15/2021
|
+1.10 / +10.58%
|
11.00
|
11.80
|
10.50
|
11.50
|
11.20
|
11.50
|
57,400
|
|
|
11/12/2021
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.40
|
11.00
|
59,700
|
|
|
11/11/2021
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.20
|
10.60
|
10.00
|
10.60
|
113,200
|
|
|
11/10/2021
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
9.30
|
26,900
|
|
|
11/9/2021
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
54,000
|
|
|
11/8/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
6,400
|
|
|
11/5/2021
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
26,600
|
|
|
11/4/2021
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
9.40
|
166,400
|
|
|
11/3/2021
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
165,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|