|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.40
+0.30/+0.93%
3:05:00 PM
|
|
|
|
Closing price on 12/20/2023
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
338,200 |
| Split-adjusted Price |
21.82 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.70
|
22.90
|
22.93
|
21.82
|
338,200
|
|
|
12/19/2023
|
+0.70 / +3.14%
|
22.30
|
23.10
|
22.10
|
23.00
|
22.61
|
21.91
|
906,600
|
|
|
12/18/2023
|
+0.20 / +0.90%
|
22.20
|
22.60
|
21.90
|
22.30
|
22.17
|
21.24
|
524,700
|
|
|
12/15/2023
|
+0.10 / +0.45%
|
21.10
|
22.50
|
21.00
|
22.10
|
22.14
|
21.05
|
627,200
|
|
|
12/14/2023
|
-0.10 / -0.45%
|
22.20
|
22.70
|
21.70
|
22.00
|
22.25
|
20.96
|
871,200
|
|
|
12/13/2023
|
-0.80 / -3.49%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.54
|
21.05
|
1,094,300
|
|
|
12/12/2023
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.99
|
21.82
|
678,900
|
|
|
12/11/2023
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.50
|
22.70
|
22.74
|
21.63
|
696,500
|
|
|
12/8/2023
|
-0.40 / -1.71%
|
23.40
|
24.50
|
22.80
|
23.00
|
23.76
|
21.91
|
1,656,100
|
|
|
12/7/2023
|
-0.40 / -1.68%
|
23.90
|
23.90
|
22.20
|
23.40
|
23.04
|
22.29
|
2,181,500
|
|
|
12/6/2023
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.20
|
23.80
|
23.52
|
22.67
|
684,800
|
|
|
12/5/2023
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.53
|
22.39
|
880,400
|
|
|
12/4/2023
|
+1.20 / +5.31%
|
22.80
|
24.40
|
22.60
|
23.80
|
23.41
|
22.67
|
1,854,600
|
|
|
12/1/2023
|
+0.40 / +1.80%
|
22.20
|
22.70
|
21.90
|
22.60
|
22.32
|
21.53
|
902,000
|
|
|
11/30/2023
|
-0.40 / -1.77%
|
23.00
|
23.20
|
22.20
|
22.20
|
22.56
|
21.15
|
1,234,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.30
|
22.60
|
22.70
|
21.53
|
1,255,000
|
|
|
11/28/2023
|
+1.30 / +6.10%
|
20.80
|
22.80
|
20.80
|
22.60
|
21.85
|
21.53
|
1,989,100
|
|
|
11/27/2023
|
-0.20 / -0.93%
|
21.50
|
21.90
|
21.10
|
21.30
|
21.46
|
20.29
|
811,200
|
|
|
11/24/2023
|
+0.90 / +4.37%
|
19.40
|
21.50
|
18.70
|
21.50
|
20.79
|
20.48
|
1,658,100
|
|
|
11/23/2023
|
-2.20 / -9.65%
|
22.90
|
23.00
|
20.60
|
20.60
|
22.22
|
19.62
|
2,148,800
|
|
|
11/22/2023
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.30
|
22.80
|
22.49
|
21.72
|
1,331,600
|
|
|
11/21/2023
|
+0.70 / +3.18%
|
22.00
|
23.40
|
22.00
|
22.70
|
22.77
|
21.63
|
1,972,200
|
|
|
11/20/2023
|
+0.50 / +2.33%
|
21.30
|
22.00
|
20.20
|
22.00
|
21.54
|
20.96
|
1,099,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|