|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
2:55:01 PM
|
|
|
|
Closing price on 10/18/2022
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
245,200 |
| Split-adjusted Price |
12.41 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.26
|
12.41
|
245,200
|
|
|
10/17/2022
|
-0.20 / -1.40%
|
14.00
|
14.30
|
13.50
|
14.10
|
13.85
|
12.23
|
200,900
|
|
|
10/14/2022
|
-0.20 / -1.38%
|
13.10
|
15.30
|
13.10
|
14.30
|
14.49
|
12.41
|
334,000
|
|
|
10/13/2022
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.26
|
12.58
|
204,400
|
|
|
10/12/2022
|
+1.00 / +7.52%
|
13.50
|
14.60
|
13.30
|
14.30
|
14.19
|
12.41
|
371,000
|
|
|
10/11/2022
|
-1.40 / -9.52%
|
14.90
|
14.90
|
13.30
|
13.30
|
13.74
|
11.54
|
396,600
|
|
|
10/10/2022
|
+0.70 / +5.00%
|
13.60
|
15.10
|
13.00
|
14.70
|
13.98
|
12.75
|
295,100
|
|
|
10/7/2022
|
-0.90 / -6.04%
|
15.10
|
15.10
|
13.50
|
14.00
|
13.93
|
12.14
|
361,000
|
|
|
10/6/2022
|
-0.90 / -5.70%
|
16.00
|
16.10
|
14.30
|
14.90
|
15.05
|
12.93
|
398,100
|
|
|
10/5/2022
|
+1.00 / +6.76%
|
15.50
|
15.80
|
15.00
|
15.80
|
15.45
|
13.71
|
282,000
|
|
|
10/4/2022
|
-0.10 / -0.67%
|
16.30
|
16.30
|
14.60
|
14.80
|
15.01
|
12.84
|
321,200
|
|
|
10/3/2022
|
-1.60 / -9.70%
|
16.50
|
16.90
|
14.90
|
14.90
|
15.37
|
12.93
|
279,700
|
|
|
9/30/2022
|
+0.20 / +1.23%
|
16.30
|
16.90
|
15.00
|
16.50
|
15.78
|
14.31
|
420,300
|
|
|
9/29/2022
|
-0.50 / -2.98%
|
17.30
|
17.50
|
16.30
|
16.30
|
16.80
|
14.14
|
301,200
|
|
|
9/28/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.40
|
16.80
|
16.80
|
14.57
|
357,000
|
|
|
9/27/2022
|
+0.20 / +1.19%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.02
|
14.75
|
361,300
|
|
|
9/26/2022
|
-1.70 / -9.19%
|
18.20
|
18.20
|
16.70
|
16.80
|
17.14
|
14.57
|
563,300
|
|
|
9/23/2022
|
-0.40 / -2.12%
|
18.60
|
19.10
|
18.50
|
18.50
|
18.84
|
16.05
|
356,200
|
|
|
9/22/2022
|
+0.40 / +2.16%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.48
|
16.40
|
397,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.00
|
18.50
|
18.35
|
16.05
|
322,400
|
|
|
9/20/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.96
|
16.05
|
537,400
|
|
|
9/19/2022
|
-1.70 / -8.63%
|
19.70
|
20.20
|
17.80
|
18.00
|
18.83
|
15.61
|
1,114,800
|
|
|
9/16/2022
|
-2.00 / -9.22%
|
21.60
|
21.60
|
19.70
|
19.70
|
20.76
|
17.09
|
750,400
|
|
|
9/15/2022
|
+0.40 / +1.88%
|
21.40
|
21.90
|
21.10
|
21.70
|
21.48
|
18.82
|
466,300
|
|
|
9/14/2022
|
-0.10 / -0.47%
|
19.50
|
21.40
|
19.40
|
21.30
|
20.89
|
18.48
|
789,400
|
|
|
9/13/2022
|
-0.10 / -0.47%
|
21.50
|
21.80
|
20.80
|
21.40
|
21.20
|
18.56
|
624,400
|
|
|
9/12/2022
|
+0.90 / +4.37%
|
20.90
|
22.30
|
20.80
|
21.50
|
21.47
|
18.65
|
663,000
|
|
|
9/9/2022
|
+1.60 / +8.42%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.04
|
17.87
|
1,436,400
|
|
|
9/8/2022
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.50
|
19.00
|
18.95
|
16.48
|
481,400
|
|
|
9/7/2022
|
+0.30 / +1.62%
|
18.50
|
19.40
|
18.50
|
18.80
|
18.97
|
16.31
|
799,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|