|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
3:05:01 PM
|
|
|
|
Closing price on 2/8/2022
|
|
| Open |
31.30 |
| High |
34.00 |
| Low |
30.30 |
| Volume |
325,200 |
| Split-adjusted Price |
24.71 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+1.40 / +4.47%
|
31.30
|
34.00
|
30.30
|
32.70
|
32.41
|
24.71
|
325,200
|
|
|
2/7/2022
|
+2.30 / +7.93%
|
29.50
|
31.30
|
29.30
|
31.30
|
30.16
|
23.65
|
223,400
|
|
|
1/28/2022
|
+0.20 / +0.69%
|
28.90
|
29.00
|
26.10
|
29.00
|
27.96
|
21.92
|
397,700
|
|
|
1/27/2022
|
-3.20 / -10.00%
|
32.00
|
32.00
|
28.80
|
28.80
|
29.72
|
21.76
|
757,100
|
|
|
1/26/2022
|
-3.10 / -8.83%
|
35.10
|
36.40
|
32.00
|
32.00
|
33.11
|
24.18
|
338,600
|
|
|
1/25/2022
|
-0.70 / -1.96%
|
35.80
|
35.80
|
32.30
|
35.10
|
33.52
|
26.53
|
267,700
|
|
|
1/24/2022
|
-2.20 / -5.79%
|
37.00
|
37.00
|
34.50
|
35.80
|
35.70
|
27.05
|
194,900
|
|
|
1/21/2022
|
+0.70 / +1.88%
|
37.30
|
38.50
|
35.80
|
38.00
|
36.93
|
28.72
|
288,400
|
|
|
1/20/2022
|
+3.00 / +8.75%
|
34.30
|
37.30
|
32.50
|
37.30
|
34.81
|
28.19
|
223,500
|
|
|
1/19/2022
|
+1.00 / +3.00%
|
33.20
|
34.50
|
30.70
|
34.30
|
32.29
|
25.92
|
478,600
|
|
|
1/18/2022
|
-3.60 / -9.76%
|
36.90
|
36.90
|
33.30
|
33.30
|
34.02
|
25.16
|
524,000
|
|
|
1/17/2022
|
-1.10 / -2.89%
|
38.00
|
39.20
|
34.30
|
36.90
|
36.91
|
27.89
|
640,000
|
|
|
1/14/2022
|
-2.50 / -6.17%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.95
|
28.72
|
351,300
|
|
|
1/13/2022
|
-1.00 / -2.41%
|
41.00
|
42.00
|
38.50
|
40.50
|
40.01
|
30.61
|
511,312
|
|
|
1/12/2022
|
-1.30 / -3.04%
|
42.60
|
42.80
|
38.60
|
41.50
|
40.32
|
31.36
|
672,400
|
|
|
1/11/2022
|
-1.80 / -4.04%
|
44.60
|
44.60
|
42.80
|
42.80
|
43.50
|
32.34
|
500,800
|
|
|
1/10/2022
|
-1.50 / -3.25%
|
45.50
|
46.00
|
44.50
|
44.60
|
44.89
|
33.70
|
488,600
|
|
|
1/7/2022
|
+0.80 / +1.77%
|
45.80
|
46.50
|
44.60
|
46.10
|
45.55
|
34.84
|
668,200
|
|
|
1/6/2022
|
-0.60 / -1.31%
|
45.00
|
45.70
|
44.00
|
45.30
|
44.64
|
34.23
|
754,800
|
|
|
1/5/2022
|
-0.60 / -1.29%
|
46.50
|
46.50
|
45.00
|
45.90
|
45.49
|
34.69
|
433,900
|
|
|
1/4/2022
|
+2.80 / +6.41%
|
43.70
|
46.50
|
43.50
|
46.50
|
44.23
|
35.14
|
757,700
|
|
|
12/31/2021
|
-3.20 / -6.82%
|
46.50
|
46.60
|
43.50
|
43.70
|
45.04
|
33.02
|
1,180,500
|
|
|
12/30/2021
|
-0.60 / -1.26%
|
47.50
|
47.50
|
45.90
|
46.90
|
46.46
|
35.44
|
1,682,200
|
|
|
12/29/2021
|
+0.10 / +0.21%
|
45.60
|
47.70
|
45.60
|
47.50
|
46.77
|
35.90
|
691,800
|
|
|
12/28/2021
|
-0.70 / -1.46%
|
48.00
|
48.10
|
46.90
|
47.40
|
47.20
|
35.82
|
2,002,500
|
|
|
12/27/2021
|
-0.80 / -1.64%
|
49.00
|
49.00
|
46.70
|
48.10
|
47.37
|
36.35
|
771,900
|
|
|
12/24/2021
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.00
|
48.90
|
48.70
|
36.95
|
1,619,700
|
|
|
12/23/2021
|
-0.60 / -1.20%
|
50.00
|
51.00
|
48.00
|
49.40
|
49.06
|
37.33
|
543,600
|
|
|
12/22/2021
|
+0.50 / +1.01%
|
49.50
|
51.40
|
49.00
|
50.00
|
49.95
|
37.79
|
1,128,500
|
|
|
12/21/2021
|
+1.70 / +3.56%
|
47.80
|
50.20
|
47.00
|
49.50
|
48.70
|
37.41
|
1,213,788
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|