|
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 8/18/2021
|
|
| Open |
24.40 |
| High |
26.80 |
| Low |
24.40 |
| Volume |
973,200 |
| Split-adjusted Price |
19.65 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+1.60 / +6.56%
|
24.40
|
26.80
|
24.40
|
26.00
|
26.03
|
19.65
|
973,200
|
|
|
8/17/2021
|
+2.10 / +9.42%
|
22.30
|
24.50
|
22.30
|
24.40
|
24.31
|
18.44
|
2,087,760
|
|
|
8/16/2021
|
+1.30 / +6.19%
|
21.50
|
22.50
|
21.00
|
22.30
|
21.83
|
16.85
|
1,293,200
|
|
|
8/13/2021
|
+0.80 / +3.96%
|
21.00
|
22.10
|
20.00
|
21.00
|
21.13
|
15.87
|
1,324,000
|
|
|
8/12/2021
|
+1.80 / +9.78%
|
18.50
|
20.20
|
18.50
|
20.20
|
20.10
|
15.27
|
1,240,200
|
|
|
8/11/2021
|
+1.60 / +9.52%
|
16.90
|
18.40
|
16.80
|
18.40
|
18.15
|
13.90
|
1,014,600
|
|
|
8/10/2021
|
+0.90 / +5.66%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.46
|
12.70
|
553,600
|
|
|
8/9/2021
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.30
|
15.90
|
15.63
|
12.02
|
257,000
|
|
|
8/6/2021
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.76
|
11.79
|
163,600
|
|
|
8/5/2021
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.87
|
12.02
|
174,400
|
|
|
8/4/2021
|
+0.40 / +2.61%
|
15.30
|
16.00
|
15.20
|
15.70
|
15.65
|
11.86
|
312,500
|
|
|
8/3/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.23
|
11.56
|
288,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.70
|
15.20
|
15.17
|
11.49
|
248,300
|
|
|
7/30/2021
|
+0.70 / +4.83%
|
14.80
|
15.30
|
14.60
|
15.20
|
15.00
|
11.49
|
238,400
|
|
|
7/29/2021
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.48
|
10.96
|
133,600
|
|
|
7/28/2021
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.27
|
10.88
|
71,500
|
|
|
7/27/2021
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.90
|
14.20
|
14.20
|
10.73
|
155,600
|
|
|
7/26/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
10.58
|
130,201
|
|
|
7/23/2021
|
-0.30 / -2.05%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.41
|
10.81
|
124,600
|
|
|
7/22/2021
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.53
|
11.03
|
118,200
|
|
|
7/21/2021
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.71
|
10.88
|
121,100
|
|
|
7/20/2021
|
+0.90 / +6.43%
|
13.80
|
14.90
|
13.50
|
14.90
|
14.04
|
11.26
|
221,800
|
|
|
7/19/2021
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.11
|
10.58
|
220,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.09
|
11.34
|
147,500
|
|
|
7/15/2021
|
+0.50 / +3.45%
|
14.20
|
15.30
|
14.00
|
15.00
|
14.67
|
11.34
|
154,400
|
|
|
7/14/2021
|
+0.50 / +3.57%
|
14.30
|
15.00
|
14.10
|
14.50
|
14.49
|
10.96
|
189,000
|
|
|
7/13/2021
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.70
|
14.00
|
13.99
|
10.58
|
112,600
|
|
|
7/12/2021
|
-1.30 / -8.67%
|
15.00
|
15.10
|
13.50
|
13.70
|
13.78
|
10.35
|
451,700
|
|
|
7/9/2021
|
-1.30 / -7.98%
|
16.30
|
16.30
|
14.70
|
15.00
|
15.47
|
11.34
|
373,800
|
|
|
7/8/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.47
|
12.32
|
179,037
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|