|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
3:05:01 PM
|
|
|
|
Closing price on 11/17/2020
|
|
| Open |
8.80 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
361,900 |
| Split-adjusted Price |
6.82 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.46
|
6.82
|
361,900
|
|
|
11/16/2020
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
6.25
|
67,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
6.18
|
34,200
|
|
|
11/12/2020
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.63
|
6.18
|
123,800
|
|
|
11/11/2020
|
+0.40 / +5.00%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.16
|
6.03
|
100,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.94
|
5.74
|
50,740
|
|
|
11/9/2020
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.84
|
5.74
|
21,100
|
|
|
11/6/2020
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.87
|
5.60
|
55,800
|
|
|
11/5/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
5.82
|
13,300
|
|
|
11/4/2020
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.02
|
5.89
|
25,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
5.74
|
13,000
|
|
|
11/2/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.74
|
2,500
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
5.82
|
31,700
|
|
|
10/29/2020
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.06
|
5.82
|
78,700
|
|
|
10/28/2020
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
5.74
|
4,600
|
|
|
10/27/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.07
|
5.89
|
72,900
|
|
|
10/26/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.09
|
5.89
|
72,000
|
|
|
10/23/2020
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.03
|
5.74
|
36,472
|
|
|
10/22/2020
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.03
|
5.89
|
33,284
|
|
|
10/21/2020
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.07
|
5.67
|
49,800
|
|
|
10/20/2020
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
5.82
|
63,700
|
|
|
10/19/2020
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.35
|
6.03
|
51,400
|
|
|
10/16/2020
|
+0.10 / +1.22%
|
8.50
|
8.70
|
8.20
|
8.30
|
8.37
|
5.96
|
138,600
|
|
|
10/15/2020
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.40
|
8.20
|
7.81
|
5.89
|
308,900
|
|
|
10/14/2020
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
5.39
|
92,200
|
|
|
10/13/2020
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.54
|
5.46
|
8,800
|
|
|
10/12/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
5.53
|
11,100
|
|
|
10/9/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
5.53
|
54,100
|
|
|
10/8/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.69
|
5.53
|
89,000
|
|
|
10/7/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
5.53
|
85,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|