|
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 3/20/2024
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
566,800 |
| Split-adjusted Price |
22.65 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
-0.20 / -0.76%
|
26.20
|
26.50
|
25.80
|
26.20
|
26.17
|
22.65
|
566,800
|
|
|
3/19/2024
|
+1.00 / +3.94%
|
25.30
|
27.50
|
25.30
|
26.40
|
26.59
|
22.82
|
1,654,200
|
|
|
3/18/2024
|
-1.60 / -5.93%
|
27.00
|
27.00
|
24.50
|
25.40
|
25.42
|
21.96
|
2,328,700
|
|
|
3/15/2024
|
+0.60 / +2.27%
|
26.40
|
27.40
|
26.30
|
27.00
|
26.84
|
23.34
|
1,297,600
|
|
|
3/14/2024
|
-0.40 / -1.49%
|
24.20
|
27.60
|
24.20
|
26.40
|
26.80
|
22.82
|
1,371,400
|
|
|
3/13/2024
|
+2.40 / +9.84%
|
24.60
|
26.80
|
24.40
|
26.80
|
25.81
|
23.17
|
2,270,200
|
|
|
3/12/2024
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.64
|
21.09
|
1,096,200
|
|
|
3/11/2024
|
-0.80 / -3.16%
|
25.60
|
25.60
|
24.30
|
24.50
|
24.73
|
21.18
|
1,175,600
|
|
|
3/8/2024
|
-0.30 / -1.17%
|
25.60
|
26.30
|
25.20
|
25.30
|
25.70
|
21.87
|
1,881,900
|
|
|
3/7/2024
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.00
|
25.60
|
25.36
|
22.13
|
935,900
|
|
|
3/6/2024
|
-0.30 / -1.17%
|
25.60
|
25.60
|
24.50
|
25.30
|
24.95
|
21.87
|
1,441,200
|
|
|
3/5/2024
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.00
|
25.60
|
25.45
|
22.13
|
1,112,000
|
|
|
3/4/2024
|
+0.60 / +2.41%
|
25.00
|
25.90
|
25.00
|
25.50
|
25.58
|
22.04
|
1,522,800
|
|
|
3/1/2024
|
+0.30 / +1.22%
|
24.70
|
25.00
|
24.20
|
24.90
|
24.63
|
21.52
|
868,800
|
|
|
2/29/2024
|
+0.20 / +0.82%
|
24.40
|
25.30
|
24.10
|
24.60
|
24.61
|
21.27
|
1,402,300
|
|
|
2/28/2024
|
+0.40 / +1.67%
|
24.20
|
24.50
|
23.70
|
24.40
|
24.12
|
21.09
|
1,393,800
|
|
|
2/27/2024
|
+1.60 / +7.14%
|
22.40
|
24.60
|
22.40
|
24.00
|
23.72
|
20.75
|
3,089,700
|
|
|
2/26/2024
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.11
|
19.36
|
780,000
|
|
|
2/23/2024
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.35
|
19.02
|
1,364,300
|
|
|
2/22/2024
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.50
|
22.60
|
22.80
|
19.54
|
1,031,700
|
|
|
2/21/2024
|
-0.30 / -1.29%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.20
|
19.88
|
890,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.22
|
20.14
|
837,900
|
|
|
2/19/2024
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.70
|
23.30
|
23.12
|
20.14
|
1,973,500
|
|
|
2/16/2024
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.10
|
19.88
|
660,800
|
|
|
2/15/2024
|
+0.50 / +2.21%
|
22.70
|
23.50
|
22.50
|
23.10
|
23.18
|
19.97
|
1,922,800
|
|
|
2/7/2024
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.60
|
22.46
|
19.54
|
678,300
|
|
|
2/6/2024
|
+0.50 / +2.28%
|
22.00
|
22.60
|
21.90
|
22.40
|
22.34
|
19.36
|
782,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|