Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
33.50
-1.00/-2.90%
2:15:02 PM
|
|
|
Closing price on 10/31/2024
|
|
Open |
34.90 |
High |
35.00 |
Low |
34.50 |
Volume |
347,700 |
Split-adjusted Price |
34.50 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2024
|
-0.40 / -1.15%
|
34.90
|
35.00
|
34.50
|
34.50
|
34.63
|
34.50
|
347,700
|
|
10/30/2024
|
-0.10 / -0.29%
|
35.00
|
35.10
|
34.40
|
34.90
|
34.68
|
34.90
|
460,600
|
|
10/29/2024
|
+0.10 / +0.29%
|
34.50
|
35.10
|
33.50
|
35.00
|
34.82
|
35.00
|
467,700
|
|
10/28/2024
|
+0.50 / +1.45%
|
34.40
|
35.60
|
34.40
|
34.90
|
34.97
|
34.90
|
432,800
|
|
10/25/2024
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.30
|
34.40
|
34.50
|
34.40
|
425,700
|
|
10/24/2024
|
-0.80 / -2.27%
|
37.00
|
38.10
|
34.10
|
34.50
|
34.80
|
34.50
|
753,800
|
|
10/23/2024
|
+0.70 / +2.02%
|
34.60
|
35.30
|
33.90
|
35.30
|
34.49
|
35.30
|
692,800
|
|
10/22/2024
|
-0.90 / -2.54%
|
36.80
|
36.90
|
33.20
|
34.60
|
34.92
|
34.60
|
1,708,700
|
|
10/21/2024
|
-2.10 / -5.59%
|
37.60
|
37.60
|
35.50
|
35.50
|
36.63
|
35.50
|
963,200
|
|
10/18/2024
|
-0.50 / -1.31%
|
38.20
|
38.70
|
37.60
|
37.60
|
38.06
|
37.60
|
685,300
|
|
10/17/2024
|
+0.10 / +0.26%
|
38.10
|
38.40
|
37.20
|
38.10
|
37.87
|
38.10
|
806,600
|
|
10/16/2024
|
+0.30 / +0.80%
|
37.70
|
38.00
|
37.50
|
38.00
|
37.73
|
38.00
|
533,700
|
|
10/15/2024
|
-0.30 / -0.79%
|
38.10
|
38.40
|
37.50
|
37.70
|
37.83
|
37.70
|
646,400
|
|
10/14/2024
|
-0.10 / -0.26%
|
38.10
|
38.50
|
37.60
|
38.00
|
37.96
|
38.00
|
499,900
|
|
10/11/2024
|
+0.50 / +1.33%
|
37.60
|
38.20
|
37.20
|
38.10
|
37.72
|
38.10
|
581,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|