|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
27.80
-1.10/-3.81%
3:09:37 PM
|
|
|
|
Closing price on 2/5/2024
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
295,500 |
| Split-adjusted Price |
18.93 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.04
|
18.93
|
295,500
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.06
|
19.02
|
528,500
|
|
|
2/1/2024
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.85
|
19.02
|
543,800
|
|
|
1/31/2024
|
-0.50 / -2.24%
|
22.30
|
22.50
|
21.70
|
21.80
|
22.04
|
18.84
|
691,700
|
|
|
1/30/2024
|
+0.30 / +1.36%
|
22.30
|
22.70
|
21.90
|
22.30
|
22.12
|
19.28
|
456,300
|
|
|
1/29/2024
|
-0.60 / -2.65%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.29
|
19.02
|
835,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.70
|
19.54
|
453,800
|
|
|
1/25/2024
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.65
|
19.54
|
481,800
|
|
|
1/24/2024
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.62
|
19.45
|
401,600
|
|
|
1/23/2024
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.71
|
19.62
|
254,900
|
|
|
1/22/2024
|
+0.60 / +2.69%
|
22.30
|
23.00
|
22.30
|
22.90
|
22.72
|
19.80
|
1,358,000
|
|
|
1/19/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.90
|
22.30
|
22.19
|
19.28
|
472,100
|
|
|
1/18/2024
|
+0.30 / +1.36%
|
22.10
|
22.60
|
21.90
|
22.40
|
22.29
|
19.36
|
620,600
|
|
|
1/17/2024
|
-0.40 / -1.78%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.34
|
19.10
|
619,400
|
|
|
1/16/2024
|
+1.40 / +6.64%
|
21.00
|
22.50
|
21.00
|
22.50
|
21.81
|
19.45
|
994,000
|
|
|
1/15/2024
|
-0.50 / -2.31%
|
21.70
|
21.90
|
21.10
|
21.10
|
21.46
|
18.24
|
503,900
|
|
|
1/12/2024
|
-0.50 / -2.26%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.79
|
18.67
|
867,200
|
|
|
1/11/2024
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.10
|
22.15
|
19.10
|
802,300
|
|
|
1/10/2024
|
-0.50 / -2.22%
|
22.40
|
22.50
|
21.90
|
22.00
|
22.21
|
19.02
|
1,037,300
|
|
|
1/9/2024
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.40
|
22.50
|
22.70
|
19.45
|
942,500
|
|
|
1/8/2024
|
+0.20 / +0.88%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.07
|
19.88
|
588,400
|
|
|
1/5/2024
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.86
|
19.71
|
671,900
|
|
|
1/4/2024
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.17
|
19.88
|
815,100
|
|
|
1/3/2024
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.93
|
20.05
|
645,700
|
|
|
1/2/2024
|
-0.40 / -1.73%
|
23.30
|
23.40
|
22.70
|
22.70
|
22.96
|
19.62
|
950,600
|
|
|
12/29/2023
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.21
|
19.97
|
496,700
|
|
|
12/28/2023
|
-0.10 / -0.43%
|
23.20
|
23.70
|
23.00
|
23.20
|
23.33
|
20.05
|
694,300
|
|
|
12/27/2023
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.30
|
23.30
|
23.53
|
20.14
|
739,700
|
|
|
12/26/2023
|
+0.40 / +1.74%
|
23.20
|
23.50
|
22.90
|
23.40
|
23.22
|
20.23
|
641,900
|
|
|
12/25/2023
|
+0.20 / +0.88%
|
23.10
|
23.70
|
22.80
|
23.00
|
23.35
|
19.88
|
1,070,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|