|
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 7/12/2023
|
|
| Open |
17.80 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
576,400 |
| Split-adjusted Price |
15.88 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-0.10 / -0.54%
|
17.80
|
18.70
|
17.80
|
18.30
|
18.34
|
15.88
|
576,400
|
|
|
7/11/2023
|
-0.40 / -2.13%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.60
|
15.96
|
862,700
|
|
|
7/10/2023
|
+0.20 / +1.08%
|
18.70
|
19.10
|
18.40
|
18.80
|
18.77
|
16.31
|
969,500
|
|
|
7/7/2023
|
+0.80 / +4.49%
|
17.70
|
18.70
|
17.60
|
18.60
|
18.31
|
16.14
|
1,115,700
|
|
|
7/6/2023
|
-0.60 / -3.26%
|
18.00
|
18.50
|
17.80
|
17.80
|
18.04
|
15.44
|
628,300
|
|
|
7/5/2023
|
+0.30 / +1.66%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
15.96
|
841,200
|
|
|
7/4/2023
|
+0.60 / +3.43%
|
17.50
|
18.20
|
17.50
|
18.10
|
17.89
|
15.70
|
597,300
|
|
|
7/3/2023
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.55
|
15.18
|
429,600
|
|
|
6/30/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.50
|
17.60
|
17.81
|
15.27
|
592,400
|
|
|
6/29/2023
|
-0.30 / -1.64%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.15
|
15.61
|
623,800
|
|
|
6/28/2023
|
-0.40 / -2.14%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.55
|
15.88
|
878,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.64
|
16.22
|
800,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|