|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.50
-0.40/-1.15%
3:05:03 PM
|
|
|
|
Closing price on 2/29/2024
|
|
| Open |
24.40 |
| High |
25.30 |
| Low |
24.10 |
| Volume |
1,402,300 |
| Split-adjusted Price |
23.44 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
+0.20 / +0.82%
|
24.40
|
25.30
|
24.10
|
24.60
|
24.61
|
23.44
|
1,402,300
|
|
|
2/28/2024
|
+0.40 / +1.67%
|
24.20
|
24.50
|
23.70
|
24.40
|
24.12
|
23.24
|
1,393,800
|
|
|
2/27/2024
|
+1.60 / +7.14%
|
22.40
|
24.60
|
22.40
|
24.00
|
23.72
|
22.86
|
3,089,700
|
|
|
2/26/2024
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.11
|
21.34
|
780,000
|
|
|
2/23/2024
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.35
|
20.96
|
1,364,300
|
|
|
2/22/2024
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.50
|
22.60
|
22.80
|
21.53
|
1,031,700
|
|
|
2/21/2024
|
-0.30 / -1.29%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.20
|
21.91
|
890,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.22
|
22.20
|
837,900
|
|
|
2/19/2024
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.70
|
23.30
|
23.12
|
22.20
|
1,973,500
|
|
|
2/16/2024
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.10
|
21.91
|
660,800
|
|
|
2/15/2024
|
+0.50 / +2.21%
|
22.70
|
23.50
|
22.50
|
23.10
|
23.18
|
22.01
|
1,922,800
|
|
|
2/7/2024
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.46
|
21.53
|
678,300
|
|
|
2/6/2024
|
+0.50 / +2.28%
|
22.00
|
22.60
|
21.90
|
22.40
|
22.34
|
21.34
|
782,400
|
|
|
2/5/2024
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.04
|
20.86
|
295,500
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.06
|
20.96
|
528,500
|
|
|
2/1/2024
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.85
|
20.96
|
543,800
|
|
|
1/31/2024
|
-0.50 / -2.24%
|
22.30
|
22.50
|
21.70
|
21.80
|
22.04
|
20.77
|
691,700
|
|
|
1/30/2024
|
+0.30 / +1.36%
|
22.30
|
22.70
|
21.90
|
22.30
|
22.12
|
21.24
|
456,300
|
|
|
1/29/2024
|
-0.60 / -2.65%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.29
|
20.96
|
835,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.70
|
21.53
|
453,800
|
|
|
1/25/2024
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.65
|
21.53
|
481,800
|
|
|
1/24/2024
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.62
|
21.43
|
401,600
|
|
|
1/23/2024
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.71
|
21.63
|
254,900
|
|
|
1/22/2024
|
+0.60 / +2.69%
|
22.30
|
23.00
|
22.30
|
22.90
|
22.72
|
21.82
|
1,358,000
|
|
|
1/19/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.90
|
22.30
|
22.19
|
21.24
|
472,100
|
|
|
1/18/2024
|
+0.30 / +1.36%
|
22.10
|
22.60
|
21.90
|
22.40
|
22.29
|
21.34
|
620,600
|
|
|
1/17/2024
|
-0.40 / -1.78%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.34
|
21.05
|
619,400
|
|
|
1/16/2024
|
+1.40 / +6.64%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.81
|
21.43
|
994,000
|
|
|
1/15/2024
|
-0.50 / -2.31%
|
21.70
|
21.90
|
21.10
|
21.10
|
21.46
|
20.10
|
503,900
|
|
|
1/12/2024
|
-0.50 / -2.26%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.79
|
20.58
|
867,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|