Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
29.60
-3.10/-9.48%
3:09:37 PM
|
|
|
Closing price on 7/25/2024
|
|
Open |
34.60 |
High |
34.60 |
Low |
33.80 |
Volume |
478,300 |
Split-adjusted Price |
31.12 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
-0.30 / -0.87%
|
34.60
|
34.60
|
33.80
|
34.30
|
34.23
|
31.12
|
478,300
|
|
7/24/2024
|
+1.30 / +3.90%
|
33.10
|
35.50
|
32.00
|
34.60
|
33.21
|
31.40
|
1,569,300
|
|
7/23/2024
|
-0.90 / -2.63%
|
35.70
|
35.90
|
33.20
|
33.30
|
34.21
|
30.22
|
1,014,400
|
|
7/22/2024
|
-2.80 / -7.24%
|
38.70
|
38.70
|
35.10
|
35.90
|
36.25
|
31.03
|
2,141,800
|
|
7/19/2024
|
-1.20 / -3.01%
|
39.90
|
40.50
|
38.30
|
38.70
|
39.02
|
33.45
|
861,400
|
|
7/18/2024
|
+1.70 / +4.45%
|
38.20
|
39.90
|
38.00
|
39.90
|
38.76
|
34.49
|
1,328,400
|
|
7/17/2024
|
-3.80 / -9.05%
|
42.00
|
42.20
|
37.80
|
38.20
|
39.70
|
33.02
|
2,474,300
|
|
7/16/2024
|
-0.70 / -1.64%
|
42.80
|
43.50
|
41.10
|
42.00
|
42.24
|
36.31
|
1,137,000
|
|
7/15/2024
|
+0.50 / +1.18%
|
42.20
|
42.80
|
41.80
|
42.70
|
42.33
|
36.91
|
598,800
|
|
7/12/2024
|
+0.40 / +0.96%
|
41.90
|
43.10
|
40.60
|
42.20
|
41.54
|
36.48
|
1,327,700
|
|
7/11/2024
|
-1.00 / -2.34%
|
44.00
|
45.50
|
41.60
|
41.80
|
42.24
|
36.13
|
796,600
|
|
7/10/2024
|
+3.60 / +9.18%
|
39.70
|
43.10
|
39.50
|
42.80
|
42.49
|
37.00
|
2,806,900
|
|
7/9/2024
|
+0.30 / +0.77%
|
39.10
|
39.70
|
38.80
|
39.20
|
39.15
|
33.89
|
1,090,300
|
|
7/8/2024
|
+2.40 / +6.58%
|
36.60
|
39.70
|
36.60
|
38.90
|
38.53
|
33.63
|
2,032,600
|
|
7/5/2024
|
+0.40 / +1.11%
|
36.10
|
36.50
|
35.60
|
36.50
|
36.03
|
31.55
|
692,000
|
|
7/4/2024
|
0.00 / 0.00%
|
36.50
|
37.30
|
35.50
|
36.10
|
36.14
|
31.21
|
644,700
|
|
7/3/2024
|
-0.30 / -0.82%
|
36.50
|
36.70
|
35.80
|
36.10
|
36.18
|
31.21
|
611,200
|
|
7/2/2024
|
+1.20 / +3.41%
|
35.30
|
36.40
|
35.10
|
36.40
|
35.82
|
31.47
|
705,800
|
|
7/1/2024
|
-0.30 / -0.85%
|
35.30
|
35.40
|
34.10
|
35.20
|
34.71
|
30.43
|
853,500
|
|
6/28/2024
|
-1.30 / -3.53%
|
36.80
|
37.10
|
33.90
|
35.50
|
35.46
|
30.69
|
1,509,000
|
|
6/27/2024
|
-1.20 / -3.16%
|
38.00
|
38.00
|
36.70
|
36.80
|
37.18
|
31.81
|
942,900
|
|
6/26/2024
|
-0.20 / -0.52%
|
38.00
|
38.20
|
37.00
|
38.00
|
37.57
|
32.85
|
603,700
|
|
6/25/2024
|
+0.90 / +2.41%
|
41.00
|
41.00
|
37.30
|
38.20
|
37.77
|
33.02
|
742,900
|
|
6/24/2024
|
-1.50 / -3.87%
|
35.00
|
40.00
|
35.00
|
37.30
|
37.94
|
32.24
|
1,528,800
|
|
6/21/2024
|
+1.20 / +3.19%
|
37.60
|
38.80
|
37.30
|
38.80
|
38.29
|
33.54
|
1,147,000
|
|
6/20/2024
|
-0.10 / -0.27%
|
37.70
|
38.00
|
36.80
|
37.60
|
37.28
|
32.50
|
822,700
|
|
6/19/2024
|
-0.40 / -1.05%
|
38.10
|
38.50
|
37.60
|
37.70
|
37.94
|
32.59
|
659,400
|
|
6/18/2024
|
+0.10 / +0.26%
|
38.10
|
38.60
|
37.90
|
38.10
|
38.11
|
32.94
|
454,800
|
|
6/17/2024
|
+1.00 / +2.70%
|
37.00
|
38.80
|
36.00
|
38.00
|
37.92
|
32.85
|
1,663,900
|
|
6/14/2024
|
-1.20 / -3.14%
|
38.10
|
38.90
|
37.00
|
37.00
|
37.87
|
31.98
|
1,040,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|