|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
28.90
-0.10/-0.34%
3:09:37 PM
|
|
|
|
Closing price on 2/25/2021
|
|
| Open |
15.20 |
| High |
16.70 |
| Low |
15.20 |
| Volume |
1,264,500 |
| Split-adjusted Price |
10.88 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.14
|
10.88
|
1,264,500
|
|
|
2/24/2021
|
-0.20 / -1.30%
|
15.50
|
16.00
|
14.80
|
15.20
|
15.28
|
9.90
|
638,100
|
|
|
2/23/2021
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.20
|
15.40
|
15.49
|
10.03
|
534,400
|
|
|
2/22/2021
|
+0.50 / +3.29%
|
15.60
|
16.70
|
15.10
|
15.70
|
16.04
|
10.23
|
554,700
|
|
|
2/19/2021
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.50
|
15.20
|
14.89
|
9.90
|
1,364,000
|
|
|
2/18/2021
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.70
|
9.06
|
1,123,500
|
|
|
2/17/2021
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.60
|
8.28
|
195,800
|
|
|
2/9/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
11.80
|
12.40
|
12.28
|
8.08
|
83,600
|
|
|
2/8/2021
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.31
|
8.01
|
100,600
|
|
|
2/5/2021
|
-0.10 / -0.79%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.78
|
8.21
|
152,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.65
|
8.28
|
116,200
|
|
|
2/3/2021
|
+0.40 / +3.25%
|
12.20
|
12.90
|
12.20
|
12.70
|
12.49
|
8.28
|
157,900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.70
|
12.30
|
12.07
|
8.01
|
116,100
|
|
|
2/1/2021
|
+0.20 / +1.65%
|
12.50
|
13.10
|
11.90
|
12.30
|
12.45
|
8.01
|
179,900
|
|
|
1/29/2021
|
+1.10 / +10.00%
|
10.00
|
12.10
|
9.90
|
12.10
|
11.42
|
7.88
|
281,100
|
|
|
1/28/2021
|
-1.20 / -9.84%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.25
|
7.17
|
327,900
|
|
|
1/27/2021
|
-0.70 / -5.43%
|
12.90
|
13.40
|
11.80
|
12.20
|
12.69
|
7.95
|
171,300
|
|
|
1/26/2021
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.98
|
8.41
|
277,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.28
|
8.67
|
237,420
|
|
|
1/22/2021
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.22
|
8.67
|
449,200
|
|
|
1/21/2021
|
+0.60 / +4.84%
|
12.70
|
13.10
|
12.50
|
13.00
|
12.92
|
8.47
|
196,400
|
|
|
1/20/2021
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.50
|
12.40
|
12.03
|
8.08
|
183,500
|
|
|
1/19/2021
|
-0.80 / -5.93%
|
13.60
|
13.70
|
12.20
|
12.70
|
12.57
|
8.28
|
576,600
|
|
|
1/18/2021
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.69
|
8.80
|
363,700
|
|
|
1/15/2021
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.75
|
8.99
|
469,728
|
|
|
1/14/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.89
|
9.12
|
164,032
|
|
|
1/13/2021
|
+0.10 / +0.72%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.24
|
9.12
|
674,600
|
|
|
1/12/2021
|
+1.20 / +9.45%
|
13.30
|
13.90
|
12.80
|
13.90
|
13.43
|
9.06
|
908,124
|
|
|
1/11/2021
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.68
|
8.28
|
272,200
|
|
|
1/8/2021
|
+0.10 / +0.80%
|
12.60
|
13.00
|
12.40
|
12.60
|
12.64
|
8.21
|
255,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|