|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
3:05:01 PM
|
|
|
|
Closing price on 6/2/2022
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
173,700 |
| Split-adjusted Price |
17.15 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
-0.10 / -0.44%
|
22.80
|
23.50
|
22.50
|
22.70
|
22.95
|
17.15
|
173,700
|
|
|
6/1/2022
|
-0.70 / -2.98%
|
23.10
|
23.40
|
22.60
|
22.80
|
22.95
|
17.23
|
346,000
|
|
|
5/31/2022
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.66
|
17.76
|
252,200
|
|
|
5/30/2022
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.22
|
18.21
|
168,300
|
|
|
5/27/2022
|
+1.90 / +8.48%
|
22.40
|
24.60
|
22.40
|
24.30
|
23.68
|
18.36
|
513,700
|
|
|
5/26/2022
|
+0.50 / +2.28%
|
21.90
|
22.80
|
21.90
|
22.40
|
22.59
|
16.93
|
247,600
|
|
|
5/25/2022
|
+1.20 / +5.80%
|
20.50
|
22.50
|
20.30
|
21.90
|
21.38
|
16.55
|
268,800
|
|
|
5/24/2022
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.00
|
20.70
|
20.79
|
15.64
|
166,100
|
|
|
5/23/2022
|
-0.70 / -3.10%
|
22.60
|
23.30
|
21.50
|
21.90
|
22.53
|
16.55
|
240,400
|
|
|
5/20/2022
|
+0.70 / +3.20%
|
21.80
|
22.60
|
21.70
|
22.60
|
22.21
|
17.08
|
133,500
|
|
|
5/19/2022
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.10
|
21.90
|
21.97
|
16.55
|
163,700
|
|
|
5/18/2022
|
+1.20 / +5.69%
|
22.00
|
22.90
|
20.90
|
22.30
|
21.79
|
16.85
|
329,200
|
|
|
5/17/2022
|
+1.90 / +9.90%
|
19.70
|
21.10
|
19.00
|
21.10
|
20.46
|
15.95
|
184,400
|
|
|
5/16/2022
|
+0.10 / +0.52%
|
19.10
|
20.90
|
18.60
|
19.20
|
19.87
|
14.51
|
169,900
|
|
|
5/13/2022
|
-2.10 / -9.91%
|
21.00
|
21.20
|
19.10
|
19.10
|
20.24
|
14.43
|
375,900
|
|
|
5/12/2022
|
-1.60 / -7.02%
|
22.50
|
23.00
|
21.00
|
21.20
|
21.88
|
16.02
|
189,300
|
|
|
5/11/2022
|
+1.70 / +8.06%
|
21.70
|
23.00
|
21.50
|
22.80
|
22.27
|
17.23
|
189,800
|
|
|
5/10/2022
|
-1.20 / -5.38%
|
20.20
|
22.40
|
20.10
|
21.10
|
21.27
|
15.95
|
374,000
|
|
|
5/9/2022
|
-2.40 / -9.72%
|
24.70
|
24.70
|
22.30
|
22.30
|
22.63
|
16.85
|
163,200
|
|
|
5/6/2022
|
-0.30 / -1.20%
|
24.80
|
25.80
|
23.40
|
24.70
|
24.69
|
18.67
|
255,300
|
|
|
5/5/2022
|
-1.40 / -5.30%
|
27.50
|
27.50
|
24.30
|
25.00
|
25.60
|
18.89
|
273,700
|
|
|
5/4/2022
|
+0.80 / +3.13%
|
26.10
|
27.00
|
25.00
|
26.40
|
26.10
|
19.95
|
240,700
|
|
|
4/29/2022
|
+2.30 / +9.87%
|
24.10
|
25.60
|
23.20
|
25.60
|
24.62
|
19.35
|
340,900
|
|
|
4/28/2022
|
+1.30 / +5.91%
|
22.90
|
23.70
|
22.00
|
23.30
|
23.01
|
17.61
|
278,800
|
|
|
4/27/2022
|
+2.00 / +10.00%
|
21.00
|
22.00
|
19.90
|
22.00
|
21.14
|
16.63
|
208,300
|
|
|
4/26/2022
|
+1.10 / +5.82%
|
18.90
|
20.00
|
17.20
|
20.00
|
18.56
|
15.11
|
229,700
|
|
|
4/25/2022
|
-2.00 / -9.57%
|
20.90
|
22.00
|
18.90
|
18.90
|
19.84
|
14.28
|
597,100
|
|
|
4/22/2022
|
-2.30 / -9.91%
|
23.00
|
24.20
|
20.90
|
20.90
|
22.05
|
15.79
|
326,500
|
|
|
4/21/2022
|
-2.10 / -8.30%
|
25.30
|
25.30
|
22.80
|
23.20
|
23.07
|
17.53
|
393,600
|
|
|
4/20/2022
|
-2.70 / -9.64%
|
28.00
|
28.50
|
25.30
|
25.30
|
26.76
|
19.12
|
165,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|