|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
28.90
-0.10/-0.34%
3:09:37 PM
|
|
|
|
Closing price on 5/12/2021
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.50 |
| Volume |
618,400 |
| Split-adjusted Price |
15.12 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.50
|
23.20
|
22.97
|
15.12
|
618,400
|
|
|
5/11/2021
|
-1.10 / -4.51%
|
24.40
|
25.50
|
23.20
|
23.30
|
24.30
|
15.18
|
1,300,300
|
|
|
5/10/2021
|
+1.90 / +8.44%
|
22.50
|
24.50
|
22.10
|
24.40
|
23.98
|
15.90
|
1,158,100
|
|
|
5/7/2021
|
+0.50 / +2.27%
|
22.00
|
23.10
|
21.50
|
22.50
|
22.56
|
14.66
|
1,149,500
|
|
|
5/6/2021
|
+0.60 / +2.80%
|
21.40
|
22.50
|
21.10
|
22.00
|
21.94
|
14.34
|
811,500
|
|
|
5/5/2021
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.20
|
21.40
|
21.58
|
13.94
|
474,500
|
|
|
5/4/2021
|
+0.50 / +2.36%
|
21.20
|
21.90
|
19.50
|
21.70
|
21.04
|
14.14
|
380,200
|
|
|
4/29/2021
|
+0.50 / +2.42%
|
21.00
|
21.50
|
20.60
|
21.20
|
21.16
|
13.81
|
420,700
|
|
|
4/28/2021
|
+0.50 / +2.48%
|
20.20
|
21.30
|
20.20
|
20.70
|
20.80
|
13.49
|
304,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
20.20
|
20.90
|
19.40
|
20.20
|
20.17
|
13.16
|
410,100
|
|
|
4/26/2021
|
-1.70 / -7.76%
|
22.50
|
22.50
|
20.20
|
20.20
|
20.89
|
13.16
|
574,000
|
|
|
4/23/2021
|
+0.40 / +1.86%
|
21.00
|
21.90
|
20.00
|
21.90
|
20.98
|
14.27
|
993,900
|
|
|
4/22/2021
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
22.08
|
14.01
|
625,100
|
|
|
4/20/2021
|
-1.30 / -5.33%
|
25.00
|
25.00
|
22.80
|
23.10
|
23.67
|
15.05
|
795,892
|
|
|
4/19/2021
|
+1.70 / +7.49%
|
22.70
|
24.50
|
21.90
|
24.40
|
23.11
|
15.90
|
1,724,700
|
|
|
4/16/2021
|
-0.30 / -1.30%
|
23.00
|
23.20
|
21.00
|
22.70
|
22.41
|
14.79
|
971,600
|
|
|
4/15/2021
|
+0.10 / +0.44%
|
22.60
|
23.90
|
22.30
|
23.00
|
23.10
|
14.99
|
644,600
|
|
|
4/14/2021
|
+1.40 / +6.51%
|
21.50
|
23.00
|
21.00
|
22.90
|
22.28
|
14.92
|
709,100
|
|
|
4/13/2021
|
-1.60 / -6.93%
|
23.10
|
23.40
|
21.00
|
21.50
|
22.28
|
14.01
|
820,800
|
|
|
4/12/2021
|
-0.20 / -0.86%
|
23.30
|
23.60
|
22.70
|
23.10
|
23.07
|
15.05
|
516,200
|
|
|
4/9/2021
|
+1.70 / +7.87%
|
21.50
|
23.70
|
21.00
|
23.30
|
22.38
|
15.18
|
737,700
|
|
|
4/8/2021
|
-0.10 / -0.46%
|
21.70
|
22.00
|
20.80
|
21.60
|
21.41
|
14.07
|
660,100
|
|
|
4/7/2021
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.80
|
21.70
|
20.94
|
14.14
|
890,100
|
|
|
4/6/2021
|
+0.40 / +2.06%
|
19.40
|
20.50
|
19.40
|
19.80
|
19.99
|
12.90
|
779,228
|
|
|
4/5/2021
|
0.00 / 0.00%
|
19.40
|
19.50
|
18.50
|
19.40
|
19.12
|
12.64
|
632,800
|
|
|
4/2/2021
|
-0.20 / -1.02%
|
19.80
|
20.10
|
19.10
|
19.40
|
19.57
|
12.64
|
455,200
|
|
|
4/1/2021
|
+0.10 / +0.51%
|
20.50
|
20.90
|
19.40
|
19.60
|
19.70
|
12.77
|
393,100
|
|
|
3/31/2021
|
+1.70 / +9.55%
|
17.70
|
19.50
|
17.40
|
19.50
|
19.11
|
12.71
|
1,937,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.73
|
11.60
|
263,248
|
|
|
3/29/2021
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.30
|
17.80
|
17.60
|
11.60
|
212,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|