Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
33.80
-0.70/-2.03%
3:05:01 PM
|
|
|
Closing price on 10/10/2024
|
|
Open |
38.20 |
High |
38.50 |
Low |
37.60 |
Volume |
661,900 |
Split-adjusted Price |
37.60 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2024
|
-0.60 / -1.57%
|
38.20
|
38.50
|
37.60
|
37.60
|
37.84
|
37.60
|
661,900
|
|
10/9/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.20
|
38.16
|
38.20
|
585,800
|
|
10/8/2024
|
+0.80 / +2.14%
|
37.40
|
38.80
|
37.00
|
38.20
|
37.93
|
38.20
|
1,184,100
|
|
10/7/2024
|
+0.10 / +0.27%
|
37.30
|
37.70
|
37.10
|
37.40
|
37.33
|
37.40
|
333,300
|
|
10/4/2024
|
+0.30 / +0.81%
|
37.00
|
37.70
|
36.90
|
37.30
|
37.32
|
37.30
|
728,700
|
|
10/3/2024
|
-1.20 / -3.14%
|
38.20
|
38.40
|
37.00
|
37.00
|
37.47
|
37.00
|
1,448,200
|
|
10/2/2024
|
-0.30 / -0.78%
|
38.60
|
38.60
|
38.00
|
38.20
|
38.31
|
38.20
|
614,600
|
|
10/1/2024
|
-0.60 / -1.53%
|
39.00
|
40.10
|
38.00
|
38.50
|
39.10
|
38.50
|
1,466,400
|
|
9/30/2024
|
+0.70 / +1.82%
|
38.40
|
39.50
|
38.40
|
39.10
|
39.02
|
39.10
|
1,064,400
|
|
9/27/2024
|
+0.40 / +1.05%
|
38.00
|
38.90
|
37.80
|
38.40
|
38.29
|
38.40
|
1,318,300
|
|
9/26/2024
|
0.00 / 0.00%
|
38.20
|
38.50
|
37.60
|
38.00
|
38.01
|
38.00
|
717,800
|
|
9/25/2024
|
+1.50 / +4.11%
|
36.60
|
38.60
|
36.60
|
38.00
|
37.95
|
38.00
|
1,727,200
|
|
9/24/2024
|
+0.10 / +0.27%
|
36.40
|
36.70
|
36.20
|
36.50
|
36.44
|
36.50
|
352,100
|
|
9/23/2024
|
-0.50 / -1.36%
|
35.70
|
36.80
|
33.60
|
36.40
|
36.36
|
36.40
|
385,100
|
|
9/20/2024
|
+0.20 / +0.54%
|
36.90
|
37.30
|
36.80
|
36.90
|
37.05
|
36.90
|
789,800
|
|
9/19/2024
|
+0.90 / +2.51%
|
35.80
|
37.20
|
35.80
|
36.70
|
36.72
|
36.70
|
1,514,600
|
|
9/18/2024
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.10
|
35.80
|
35.57
|
35.80
|
534,400
|
|
9/17/2024
|
+0.80 / +2.31%
|
34.50
|
35.40
|
34.00
|
35.40
|
34.59
|
35.40
|
579,800
|
|
9/16/2024
|
-0.90 / -2.54%
|
35.50
|
35.70
|
34.60
|
34.60
|
34.95
|
34.60
|
478,900
|
|
9/13/2024
|
-0.30 / -0.84%
|
35.80
|
35.90
|
35.40
|
35.50
|
35.57
|
35.50
|
317,700
|
|
9/12/2024
|
+0.40 / +1.13%
|
35.80
|
35.90
|
35.10
|
35.80
|
35.52
|
35.80
|
345,800
|
|
9/11/2024
|
-0.10 / -0.28%
|
35.50
|
36.10
|
34.30
|
35.40
|
35.25
|
35.40
|
692,300
|
|
9/10/2024
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.10
|
35.50
|
35.46
|
35.50
|
476,100
|
|
9/9/2024
|
+0.80 / +2.27%
|
35.20
|
36.80
|
34.90
|
36.00
|
36.10
|
36.00
|
772,300
|
|
9/6/2024
|
-0.60 / -1.68%
|
35.80
|
35.80
|
34.90
|
35.20
|
35.22
|
35.20
|
809,100
|
|
9/5/2024
|
-0.40 / -1.10%
|
36.20
|
36.70
|
35.50
|
35.80
|
36.00
|
35.80
|
694,100
|
|
9/4/2024
|
-0.40 / -1.09%
|
36.60
|
36.60
|
35.90
|
36.20
|
36.22
|
36.20
|
645,600
|
|
8/30/2024
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.40
|
36.60
|
36.72
|
36.60
|
586,200
|
|
8/29/2024
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.70
|
36.70
|
36.85
|
36.70
|
350,100
|
|
8/28/2024
|
+0.30 / +0.81%
|
37.20
|
37.40
|
36.10
|
37.20
|
36.81
|
37.20
|
1,061,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|