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 4/17/2024
|
|
Open |
28.40 |
High |
28.90 |
Low |
27.00 |
Volume |
1,745,000 |
Split-adjusted Price |
25.72 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-1.40 / -4.93%
|
28.40
|
28.90
|
27.00
|
27.00
|
27.83
|
25.72
|
1,745,000
|
|
4/16/2024
|
+1.80 / +6.77%
|
26.60
|
28.40
|
26.50
|
28.40
|
27.48
|
27.06
|
2,146,500
|
|
4/15/2024
|
-1.10 / -3.97%
|
27.70
|
29.90
|
26.60
|
26.60
|
28.14
|
25.34
|
3,004,500
|
|
4/12/2024
|
+0.40 / +1.47%
|
27.50
|
28.30
|
27.50
|
27.70
|
27.88
|
26.39
|
1,558,500
|
|
4/11/2024
|
+1.40 / +5.41%
|
25.60
|
27.50
|
25.50
|
27.30
|
27.01
|
26.01
|
2,139,300
|
|
4/10/2024
|
-0.20 / -0.77%
|
26.20
|
26.50
|
25.90
|
25.90
|
26.18
|
24.67
|
473,300
|
|
4/9/2024
|
+0.60 / +2.35%
|
25.50
|
26.30
|
25.50
|
26.10
|
25.99
|
24.86
|
553,700
|
|
4/8/2024
|
-0.10 / -0.39%
|
25.50
|
26.10
|
25.10
|
25.50
|
25.79
|
24.29
|
755,200
|
|
4/5/2024
|
-0.60 / -2.29%
|
26.20
|
26.50
|
25.50
|
25.60
|
25.88
|
24.39
|
941,600
|
|
4/4/2024
|
-0.50 / -1.87%
|
26.70
|
26.70
|
25.90
|
26.20
|
26.28
|
24.96
|
1,190,200
|
|
4/3/2024
|
-0.90 / -3.26%
|
27.60
|
27.70
|
26.50
|
26.70
|
27.06
|
25.44
|
688,800
|
|
4/2/2024
|
+0.60 / +2.22%
|
26.80
|
28.00
|
26.60
|
27.60
|
27.21
|
26.29
|
1,033,700
|
|
4/1/2024
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.40
|
27.00
|
26.73
|
25.72
|
902,900
|
|
3/29/2024
|
-0.50 / -1.84%
|
27.20
|
27.30
|
26.60
|
26.70
|
26.88
|
25.44
|
589,700
|
|
3/28/2024
|
-0.30 / -1.09%
|
27.60
|
27.80
|
27.00
|
27.20
|
27.22
|
25.91
|
665,300
|
|
3/27/2024
|
+0.30 / +1.10%
|
27.30
|
28.40
|
27.30
|
27.50
|
27.98
|
26.20
|
1,033,500
|
|
3/26/2024
|
+0.40 / +1.49%
|
26.80
|
27.40
|
26.50
|
27.20
|
27.00
|
25.91
|
754,200
|
|
3/25/2024
|
-0.40 / -1.47%
|
27.30
|
27.80
|
26.50
|
26.80
|
27.04
|
25.53
|
719,400
|
|
3/22/2024
|
+0.70 / +2.64%
|
26.50
|
27.50
|
26.30
|
27.20
|
27.00
|
25.91
|
1,530,400
|
|
3/21/2024
|
+0.30 / +1.15%
|
26.40
|
27.10
|
26.20
|
26.50
|
26.56
|
25.25
|
817,600
|
|
3/20/2024
|
-0.20 / -0.76%
|
26.20
|
26.50
|
25.80
|
26.20
|
26.17
|
24.96
|
566,800
|
|
3/19/2024
|
+1.00 / +3.94%
|
25.30
|
27.50
|
25.30
|
26.40
|
26.59
|
25.15
|
1,654,200
|
|
3/18/2024
|
-1.60 / -5.93%
|
27.00
|
27.00
|
24.50
|
25.40
|
25.42
|
24.20
|
2,328,700
|
|
3/15/2024
|
+0.60 / +2.27%
|
26.40
|
27.40
|
26.30
|
27.00
|
26.84
|
25.72
|
1,297,600
|
|
3/14/2024
|
-0.40 / -1.49%
|
24.20
|
27.60
|
24.20
|
26.40
|
26.80
|
25.15
|
1,371,400
|
|
3/13/2024
|
+2.40 / +9.84%
|
24.60
|
26.80
|
24.40
|
26.80
|
25.81
|
25.53
|
2,270,200
|
|
3/12/2024
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.64
|
23.24
|
1,096,200
|
|
3/11/2024
|
-0.80 / -3.16%
|
25.60
|
25.60
|
24.30
|
24.50
|
24.73
|
23.34
|
1,175,600
|
|
3/8/2024
|
-0.30 / -1.17%
|
25.60
|
26.30
|
25.20
|
25.30
|
25.70
|
24.10
|
1,881,900
|
|
3/7/2024
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.00
|
25.60
|
25.36
|
24.39
|
935,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|