|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.40
+0.30/+0.93%
3:05:00 PM
|
|
|
|
Closing price on 6/26/2023
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
17.80 |
| Volume |
1,011,700 |
| Split-adjusted Price |
16.22 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2023
|
-0.30 / -1.58%
|
18.50
|
19.10
|
17.80
|
18.70
|
18.50
|
16.22
|
1,011,700
|
|
|
6/23/2023
|
+0.40 / +2.15%
|
18.60
|
19.20
|
18.50
|
19.00
|
18.85
|
16.48
|
993,800
|
|
|
6/22/2023
|
+0.10 / +0.54%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.52
|
16.14
|
867,000
|
|
|
6/21/2023
|
+0.50 / +2.78%
|
18.20
|
18.60
|
17.90
|
18.50
|
18.24
|
16.05
|
1,039,900
|
|
|
6/20/2023
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.71
|
15.61
|
965,200
|
|
|
6/19/2023
|
-0.20 / -1.15%
|
17.20
|
17.70
|
17.20
|
17.20
|
17.36
|
14.92
|
607,900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.30
|
17.40
|
17.62
|
15.09
|
739,000
|
|
|
6/15/2023
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.32
|
15.09
|
684,500
|
|
|
6/14/2023
|
-0.80 / -4.42%
|
17.80
|
18.30
|
17.20
|
17.30
|
17.70
|
15.01
|
906,600
|
|
|
6/13/2023
|
+0.30 / +1.69%
|
17.60
|
18.70
|
17.60
|
18.10
|
18.26
|
15.70
|
1,562,100
|
|
|
6/12/2023
|
-0.50 / -2.73%
|
18.00
|
18.50
|
17.30
|
17.80
|
17.72
|
15.44
|
1,222,800
|
|
|
6/9/2023
|
+1.10 / +6.40%
|
17.00
|
18.30
|
17.00
|
18.30
|
17.59
|
15.88
|
1,436,800
|
|
|
6/8/2023
|
-0.50 / -2.82%
|
18.20
|
18.40
|
17.20
|
17.20
|
17.75
|
14.92
|
863,100
|
|
|
6/7/2023
|
+1.60 / +9.94%
|
16.10
|
17.70
|
16.00
|
17.70
|
17.32
|
15.35
|
2,305,300
|
|
|
6/6/2023
|
-0.20 / -1.23%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.15
|
13.97
|
701,200
|
|
|
6/5/2023
|
+0.30 / +1.88%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.23
|
14.14
|
813,900
|
|
|
6/2/2023
|
-0.30 / -1.84%
|
15.50
|
16.70
|
15.50
|
16.00
|
16.22
|
13.88
|
991,800
|
|
|
6/1/2023
|
-0.20 / -1.21%
|
16.00
|
16.70
|
15.90
|
16.30
|
16.13
|
14.14
|
890,300
|
|
|
5/31/2023
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.10
|
16.50
|
16.35
|
14.31
|
919,800
|
|
|
5/30/2023
|
+0.10 / +0.62%
|
16.20
|
16.40
|
15.90
|
16.30
|
16.15
|
14.14
|
999,000
|
|
|
5/29/2023
|
+0.20 / +1.25%
|
16.50
|
16.50
|
15.70
|
16.20
|
15.99
|
14.05
|
1,032,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|