|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.60
-0.20/-0.61%
2:59:37 PM
|
|
|
|
Closing price on 10/26/2022
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
87,000 |
| Split-adjusted Price |
8.27 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.80
|
8.27
|
87,000
|
|
|
10/25/2022
|
-0.50 / -4.27%
|
11.20
|
12.40
|
10.60
|
11.20
|
11.12
|
8.82
|
612,465
|
|
|
10/24/2022
|
-1.20 / -9.30%
|
13.00
|
13.40
|
11.70
|
11.70
|
11.93
|
9.21
|
271,300
|
|
|
10/21/2022
|
-1.40 / -9.79%
|
14.40
|
14.40
|
12.90
|
12.90
|
13.23
|
10.15
|
632,900
|
|
|
10/20/2022
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
11.26
|
119,065
|
|
|
10/19/2022
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.21
|
11.18
|
75,400
|
|
|
10/18/2022
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.26
|
11.26
|
245,200
|
|
|
10/17/2022
|
-0.20 / -1.40%
|
14.00
|
14.30
|
13.50
|
14.10
|
13.85
|
11.10
|
200,900
|
|
|
10/14/2022
|
-0.20 / -1.38%
|
13.10
|
15.30
|
13.10
|
14.30
|
14.49
|
11.26
|
334,000
|
|
|
10/13/2022
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.26
|
11.41
|
204,400
|
|
|
10/12/2022
|
+1.00 / +7.52%
|
13.50
|
14.60
|
13.30
|
14.30
|
14.19
|
11.26
|
371,000
|
|
|
10/11/2022
|
-1.40 / -9.52%
|
14.90
|
14.90
|
13.30
|
13.30
|
13.74
|
10.47
|
396,600
|
|
|
10/10/2022
|
+0.70 / +5.00%
|
13.60
|
15.10
|
13.00
|
14.70
|
13.98
|
11.57
|
295,100
|
|
|
10/7/2022
|
-0.90 / -6.04%
|
15.10
|
15.10
|
13.50
|
14.00
|
13.93
|
11.02
|
361,000
|
|
|
10/6/2022
|
-0.90 / -5.70%
|
16.00
|
16.10
|
14.30
|
14.90
|
15.05
|
11.73
|
398,100
|
|
|
10/5/2022
|
+1.00 / +6.76%
|
15.50
|
15.80
|
15.00
|
15.80
|
15.45
|
12.44
|
282,000
|
|
|
10/4/2022
|
-0.10 / -0.67%
|
16.30
|
16.30
|
14.60
|
14.80
|
15.01
|
11.65
|
321,200
|
|
|
10/3/2022
|
-1.60 / -9.70%
|
16.50
|
16.90
|
14.90
|
14.90
|
15.37
|
11.73
|
279,700
|
|
|
9/30/2022
|
+0.20 / +1.23%
|
16.30
|
16.90
|
15.00
|
16.50
|
15.78
|
12.99
|
420,300
|
|
|
9/29/2022
|
-0.50 / -2.98%
|
17.30
|
17.50
|
16.30
|
16.30
|
16.80
|
12.83
|
301,200
|
|
|
9/28/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.40
|
16.80
|
16.80
|
13.22
|
357,000
|
|
|
9/27/2022
|
+0.20 / +1.19%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.02
|
13.38
|
361,300
|
|
|
9/26/2022
|
-1.70 / -9.19%
|
18.20
|
18.20
|
16.70
|
16.80
|
17.14
|
13.22
|
563,300
|
|
|
9/23/2022
|
-0.40 / -2.12%
|
18.60
|
19.10
|
18.50
|
18.50
|
18.84
|
14.56
|
356,200
|
|
|
9/22/2022
|
+0.40 / +2.16%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.48
|
14.88
|
397,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.00
|
18.50
|
18.35
|
14.56
|
322,400
|
|
|
9/20/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.96
|
14.56
|
537,400
|
|
|
9/19/2022
|
-1.70 / -8.63%
|
19.70
|
20.20
|
17.80
|
18.00
|
18.83
|
14.17
|
1,114,800
|
|
|
9/16/2022
|
-2.00 / -9.22%
|
21.60
|
21.60
|
19.70
|
19.70
|
20.76
|
15.51
|
750,400
|
|
|
9/15/2022
|
+0.40 / +1.88%
|
21.40
|
21.90
|
21.10
|
21.70
|
21.48
|
17.08
|
466,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:02 PM
|
|
|
|
|