|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.00
+0.50/+1.59%
3:05:01 PM
|
|
|
|
Closing price on 5/28/2024
|
|
| Open |
34.90 |
| High |
36.00 |
| Low |
34.90 |
| Volume |
554,000 |
| Split-adjusted Price |
33.72 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.50 / +1.43%
|
34.90
|
36.00
|
34.90
|
35.40
|
35.36
|
33.72
|
554,000
|
|
|
5/27/2024
|
+1.10 / +3.25%
|
33.80
|
34.90
|
33.10
|
34.90
|
34.31
|
33.25
|
759,200
|
|
|
5/24/2024
|
-2.10 / -5.85%
|
35.90
|
35.90
|
32.50
|
33.80
|
34.33
|
32.20
|
2,146,700
|
|
|
5/23/2024
|
-0.60 / -1.64%
|
32.90
|
36.40
|
32.90
|
35.90
|
35.66
|
34.20
|
772,200
|
|
|
5/22/2024
|
+0.50 / +1.39%
|
36.20
|
36.90
|
35.00
|
36.50
|
35.90
|
34.77
|
776,900
|
|
|
5/21/2024
|
+1.30 / +3.75%
|
35.30
|
36.10
|
33.90
|
36.00
|
34.60
|
34.30
|
1,301,300
|
|
|
5/20/2024
|
+0.70 / +2.06%
|
34.00
|
35.70
|
33.90
|
34.70
|
34.71
|
33.06
|
1,200,900
|
|
|
5/17/2024
|
+2.30 / +7.26%
|
31.70
|
34.00
|
31.30
|
34.00
|
32.41
|
32.39
|
1,220,600
|
|
|
5/16/2024
|
+0.30 / +0.96%
|
31.60
|
32.30
|
31.20
|
31.70
|
31.62
|
30.20
|
839,100
|
|
|
5/15/2024
|
+1.30 / +4.32%
|
30.10
|
31.80
|
30.00
|
31.40
|
31.12
|
29.91
|
1,314,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
30.10
|
30.30
|
29.50
|
30.10
|
29.91
|
28.67
|
718,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
30.20
|
30.90
|
29.20
|
30.10
|
30.17
|
28.67
|
1,188,100
|
|
|
5/10/2024
|
+0.70 / +2.38%
|
29.40
|
30.50
|
29.30
|
30.10
|
29.92
|
28.67
|
1,274,900
|
|
|
5/9/2024
|
-0.30 / -1.01%
|
29.70
|
30.30
|
29.30
|
29.40
|
29.66
|
28.01
|
1,103,900
|
|
|
5/8/2024
|
+1.70 / +6.07%
|
28.00
|
30.20
|
27.40
|
29.70
|
28.68
|
28.29
|
2,102,500
|
|
|
5/7/2024
|
+0.90 / +3.32%
|
27.20
|
28.90
|
27.20
|
28.00
|
28.01
|
26.67
|
1,672,900
|
|
|
5/6/2024
|
+1.30 / +5.04%
|
26.00
|
27.40
|
26.00
|
27.10
|
26.99
|
25.82
|
1,506,500
|
|
|
5/3/2024
|
+1.00 / +4.03%
|
24.90
|
26.70
|
24.30
|
25.80
|
25.70
|
24.58
|
1,826,400
|
|
|
5/2/2024
|
-0.40 / -1.59%
|
25.00
|
25.40
|
24.10
|
24.80
|
24.67
|
23.63
|
1,073,800
|
|
|
4/26/2024
|
+0.40 / +1.61%
|
24.50
|
25.40
|
24.30
|
25.20
|
25.03
|
24.01
|
1,139,300
|
|
|
4/25/2024
|
-0.30 / -1.20%
|
25.10
|
25.30
|
24.50
|
24.80
|
24.86
|
23.63
|
836,500
|
|
|
4/24/2024
|
+2.00 / +8.66%
|
23.50
|
25.30
|
23.50
|
25.10
|
24.24
|
23.91
|
1,231,900
|
|
|
4/23/2024
|
-1.70 / -6.85%
|
24.90
|
25.00
|
23.00
|
23.10
|
24.00
|
22.01
|
1,299,600
|
|
|
4/22/2024
|
+0.50 / +2.06%
|
24.30
|
25.20
|
24.30
|
24.80
|
24.71
|
23.63
|
958,700
|
|
|
4/19/2024
|
-2.70 / -10.00%
|
26.80
|
26.80
|
24.30
|
24.30
|
25.27
|
23.15
|
3,134,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|