|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.40
-0.10/-0.29%
10:24:59 AM
|
|
|
|
Closing price on 11/17/2023
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
2,036,500 |
| Split-adjusted Price |
20.48 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.50 / -2.27%
|
22.00
|
22.40
|
21.20
|
21.50
|
21.72
|
20.48
|
2,036,500
|
|
|
11/16/2023
|
+0.60 / +2.80%
|
21.30
|
22.00
|
21.00
|
22.00
|
21.32
|
20.96
|
1,161,400
|
|
|
11/15/2023
|
-0.40 / -1.83%
|
22.20
|
23.20
|
21.20
|
21.40
|
21.80
|
20.39
|
1,550,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.20
|
21.80
|
21.58
|
20.77
|
1,014,600
|
|
|
11/13/2023
|
+0.80 / +3.81%
|
21.00
|
22.50
|
21.00
|
21.80
|
21.74
|
20.77
|
1,767,400
|
|
|
11/10/2023
|
-0.10 / -0.47%
|
21.10
|
21.80
|
20.70
|
21.00
|
21.17
|
20.01
|
1,644,000
|
|
|
11/9/2023
|
+0.60 / +2.93%
|
20.50
|
22.00
|
20.50
|
21.10
|
21.39
|
20.10
|
2,037,100
|
|
|
11/8/2023
|
+1.80 / +9.63%
|
18.50
|
20.50
|
18.40
|
20.50
|
19.58
|
19.53
|
1,820,600
|
|
|
11/7/2023
|
-0.20 / -1.06%
|
19.00
|
19.20
|
18.50
|
18.70
|
18.87
|
17.81
|
1,102,400
|
|
|
11/6/2023
|
+0.50 / +2.72%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.69
|
18.01
|
1,203,000
|
|
|
11/3/2023
|
+0.10 / +0.55%
|
18.30
|
18.50
|
17.50
|
18.40
|
18.05
|
17.53
|
1,513,600
|
|
|
11/2/2023
|
+1.40 / +8.28%
|
17.10
|
18.40
|
17.10
|
18.30
|
17.72
|
17.43
|
1,213,700
|
|
|
11/1/2023
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.50
|
16.10
|
647,900
|
|
|
10/31/2023
|
-0.20 / -1.21%
|
16.70
|
16.90
|
16.00
|
16.30
|
16.49
|
15.53
|
1,040,500
|
|
|
10/30/2023
|
-0.70 / -4.07%
|
17.20
|
17.80
|
16.50
|
16.50
|
17.28
|
15.72
|
723,900
|
|
|
10/27/2023
|
+0.90 / +5.52%
|
16.50
|
17.30
|
15.60
|
17.20
|
16.63
|
16.39
|
849,700
|
|
|
10/26/2023
|
-1.80 / -9.94%
|
18.10
|
18.10
|
16.30
|
16.30
|
16.68
|
15.53
|
2,003,400
|
|
|
10/25/2023
|
-0.30 / -1.63%
|
18.20
|
19.10
|
18.00
|
18.10
|
18.58
|
17.24
|
1,064,900
|
|
|
10/24/2023
|
+0.50 / +2.79%
|
18.10
|
18.40
|
17.50
|
18.40
|
17.99
|
17.53
|
717,100
|
|
|
10/23/2023
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.30
|
17.90
|
17.92
|
17.05
|
839,000
|
|
|
10/20/2023
|
+1.00 / +5.85%
|
17.30
|
18.20
|
17.00
|
18.10
|
17.49
|
17.24
|
1,075,500
|
|
|
10/19/2023
|
-0.10 / -0.58%
|
17.20
|
17.90
|
17.00
|
17.10
|
17.41
|
16.29
|
836,300
|
|
|
10/18/2023
|
-1.50 / -8.02%
|
18.70
|
19.00
|
16.90
|
17.20
|
17.80
|
16.39
|
1,918,800
|
|
|
10/17/2023
|
-1.60 / -7.88%
|
20.30
|
20.60
|
18.60
|
18.70
|
19.82
|
17.81
|
1,032,300
|
|
|
10/16/2023
|
-0.40 / -1.93%
|
20.70
|
21.40
|
20.00
|
20.30
|
20.84
|
19.34
|
1,286,400
|
|
|
10/13/2023
|
+0.50 / +2.48%
|
19.80
|
20.70
|
19.50
|
20.70
|
20.00
|
19.72
|
1,242,600
|
|
|
10/12/2023
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.50
|
20.20
|
20.13
|
19.24
|
1,115,400
|
|
|
10/11/2023
|
+0.60 / +3.08%
|
19.50
|
20.10
|
19.20
|
20.10
|
19.67
|
19.15
|
988,500
|
|
|
10/10/2023
|
-0.20 / -1.02%
|
19.90
|
20.30
|
19.50
|
19.50
|
19.84
|
18.58
|
1,425,700
|
|
|
10/9/2023
|
+1.20 / +6.49%
|
18.50
|
19.70
|
18.30
|
19.70
|
19.22
|
18.77
|
1,322,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|