|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.70
-0.30/-0.94%
3:05:01 PM
|
|
|
|
Closing price on 5/26/2023
|
|
| Open |
15.30 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
1,654,600 |
| Split-adjusted Price |
13.88 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.70 / +4.58%
|
15.30
|
16.30
|
15.20
|
16.00
|
15.71
|
13.88
|
1,654,600
|
|
|
5/25/2023
|
+0.30 / +2.00%
|
15.10
|
15.60
|
14.90
|
15.30
|
15.25
|
13.27
|
792,500
|
|
|
5/24/2023
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.18
|
13.01
|
1,147,400
|
|
|
5/23/2023
|
-0.50 / -3.18%
|
15.70
|
15.80
|
15.00
|
15.20
|
15.38
|
13.19
|
1,202,200
|
|
|
5/22/2023
|
+0.50 / +3.29%
|
15.60
|
15.80
|
15.20
|
15.70
|
15.59
|
13.62
|
1,223,600
|
|
|
5/19/2023
|
+0.70 / +4.83%
|
14.50
|
15.80
|
14.40
|
15.20
|
15.13
|
13.19
|
1,705,500
|
|
|
5/18/2023
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.65
|
12.58
|
578,400
|
|
|
5/17/2023
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.78
|
12.67
|
789,400
|
|
|
5/16/2023
|
+0.50 / +3.45%
|
14.40
|
15.10
|
14.40
|
15.00
|
14.80
|
13.01
|
916,800
|
|
|
5/15/2023
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.70
|
12.58
|
851,800
|
|
|
5/12/2023
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.50
|
15.00
|
14.97
|
13.01
|
1,377,700
|
|
|
5/11/2023
|
+0.80 / +5.80%
|
13.80
|
14.70
|
13.60
|
14.60
|
14.33
|
12.67
|
1,797,500
|
|
|
5/10/2023
|
+0.60 / +4.55%
|
13.30
|
13.90
|
13.10
|
13.80
|
13.50
|
11.97
|
1,657,700
|
|
|
5/9/2023
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.05
|
11.45
|
1,095,800
|
|
|
5/8/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
11.02
|
295,300
|
|
|
5/5/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
10.84
|
250,400
|
|
|
5/4/2023
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.39
|
10.76
|
241,200
|
|
|
4/28/2023
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
10.84
|
335,600
|
|
|
4/27/2023
|
-0.30 / -2.36%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.53
|
10.76
|
217,500
|
|
|
4/26/2023
|
+0.40 / +3.25%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.48
|
11.02
|
528,300
|
|
|
4/25/2023
|
+0.20 / +1.65%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.28
|
10.67
|
462,700
|
|
|
4/24/2023
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.16
|
10.50
|
373,400
|
|
|
4/21/2023
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.22
|
10.76
|
367,600
|
|
|
4/20/2023
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.33
|
10.58
|
542,300
|
|
|
4/19/2023
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
10.84
|
575,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.67
|
11.10
|
397,700
|
|
|
4/17/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.63
|
11.10
|
408,400
|
|
|
4/14/2023
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.90
|
11.02
|
585,300
|
|
|
4/13/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.70
|
11.19
|
481,300
|
|
|
4/12/2023
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.88
|
11.19
|
426,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|