|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
+0.10/+2.86%
3:10:01 PM
|
|
|
|
Closing price on 3/23/2022
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
17,600 |
| Split-adjusted Price |
9.80 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
17,600
|
|
|
3/22/2022
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
11,900
|
|
|
3/21/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
10,600
|
|
|
3/18/2022
|
+0.30 / +3.16%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
41,800
|
|
|
3/17/2022
|
-0.30 / -3.03%
|
8.60
|
10.00
|
8.60
|
9.60
|
9.50
|
9.60
|
22,600
|
|
|
3/16/2022
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.90
|
10.10
|
9,900
|
|
|
3/15/2022
|
-0.10 / -1.00%
|
9.50
|
10.00
|
9.00
|
9.90
|
9.20
|
9.90
|
39,900
|
|
|
3/14/2022
|
-1.40 / -12.28%
|
11.20
|
11.20
|
9.70
|
10.00
|
10.00
|
10.00
|
87,600
|
|
|
3/11/2022
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.40
|
11.20
|
59,700
|
|
|
3/10/2022
|
-0.30 / -2.46%
|
12.40
|
12.40
|
11.20
|
11.90
|
11.80
|
11.90
|
110,300
|
|
|
3/9/2022
|
+0.60 / +5.00%
|
12.00
|
12.90
|
11.00
|
12.60
|
12.20
|
12.60
|
122,800
|
|
|
3/8/2022
|
-0.50 / -4.07%
|
13.00
|
13.20
|
10.80
|
11.80
|
12.00
|
11.80
|
134,600
|
|
|
3/7/2022
|
+1.10 / +9.09%
|
12.20
|
13.50
|
10.50
|
13.20
|
12.30
|
13.20
|
199,300
|
|
|
3/4/2022
|
+0.30 / +2.70%
|
12.00
|
12.70
|
11.30
|
11.40
|
12.10
|
11.40
|
102,000
|
|
|
3/3/2022
|
+1.40 / +14.29%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.10
|
11.20
|
117,800
|
|
|
3/2/2022
|
+1.30 / +14.44%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.80
|
10.30
|
298,600
|
|
|
3/1/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.80
|
9.00
|
9.00
|
9.00
|
30,400
|
|
|
2/28/2022
|
+0.80 / +9.20%
|
9.00
|
9.50
|
8.70
|
9.50
|
9.00
|
9.50
|
45,600
|
|
|
2/25/2022
|
+0.60 / +7.41%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.70
|
8.70
|
79,900
|
|
|
2/24/2022
|
-0.40 / -4.76%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.10
|
8.00
|
37,600
|
|
|
2/23/2022
|
+0.40 / +5.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
8,500
|
|
|
2/22/2022
|
+0.40 / +5.13%
|
8.10
|
8.80
|
7.80
|
8.20
|
8.00
|
8.20
|
20,200
|
|
|
2/21/2022
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
21,600
|
|
|
2/18/2022
|
+0.40 / +4.94%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.00
|
8.50
|
13,600
|
|
|
2/17/2022
|
-0.20 / -2.44%
|
8.10
|
8.50
|
8.00
|
8.00
|
8.10
|
8.00
|
24,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.20
|
8.50
|
800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
2,300
|
|
|
2/14/2022
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.60
|
8.30
|
14,800
|
|
|
2/11/2022
|
+0.50 / +6.10%
|
8.00
|
8.90
|
8.00
|
8.70
|
8.70
|
8.70
|
3,000
|
|
|
2/10/2022
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.20
|
8.70
|
10,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|