|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.60
-0.20/-0.61%
3:10:08 PM
|
|
|
|
Closing price on 8/18/2022
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
176,500 |
| Split-adjusted Price |
14.09 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.93
|
14.09
|
176,500
|
|
|
8/17/2022
|
-0.40 / -2.16%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.22
|
14.25
|
205,700
|
|
|
8/16/2022
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.64
|
14.56
|
211,000
|
|
|
8/15/2022
|
-0.10 / -0.54%
|
18.50
|
19.10
|
18.30
|
18.30
|
18.73
|
14.41
|
230,200
|
|
|
8/12/2022
|
+0.60 / +3.37%
|
17.80
|
18.80
|
17.50
|
18.40
|
18.28
|
14.48
|
367,300
|
|
|
8/11/2022
|
-0.40 / -2.20%
|
18.30
|
18.50
|
17.70
|
17.80
|
18.05
|
14.01
|
193,400
|
|
|
8/10/2022
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.12
|
14.33
|
109,700
|
|
|
8/9/2022
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.42
|
14.41
|
260,500
|
|
|
8/8/2022
|
+0.20 / +1.11%
|
18.20
|
18.50
|
17.80
|
18.20
|
18.08
|
14.33
|
217,400
|
|
|
8/5/2022
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.74
|
14.17
|
141,900
|
|
|
8/4/2022
|
-0.40 / -2.19%
|
18.30
|
18.70
|
17.60
|
17.90
|
18.03
|
14.09
|
231,800
|
|
|
8/3/2022
|
+1.10 / +6.40%
|
17.00
|
18.50
|
16.90
|
18.30
|
17.73
|
14.41
|
350,400
|
|
|
8/2/2022
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.15
|
13.54
|
172,200
|
|
|
8/1/2022
|
+0.60 / +3.64%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.03
|
13.46
|
270,400
|
|
|
7/29/2022
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.40
|
12.99
|
172,700
|
|
|
7/28/2022
|
+0.50 / +3.16%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.13
|
12.83
|
196,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.75
|
12.44
|
41,900
|
|
|
7/26/2022
|
-0.30 / -1.86%
|
15.10
|
16.20
|
15.10
|
15.80
|
15.88
|
12.44
|
167,300
|
|
|
7/25/2022
|
-1.10 / -6.40%
|
17.20
|
17.20
|
15.50
|
16.10
|
16.13
|
12.67
|
327,500
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.27
|
13.54
|
74,700
|
|
|
7/21/2022
|
+0.30 / +1.78%
|
17.80
|
18.00
|
17.20
|
17.20
|
17.57
|
13.54
|
152,300
|
|
|
7/20/2022
|
+1.40 / +7.78%
|
18.30
|
19.80
|
18.20
|
19.40
|
19.05
|
13.30
|
732,200
|
|
|
7/19/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.09
|
12.34
|
125,000
|
|
|
7/18/2022
|
-0.30 / -1.61%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.69
|
12.55
|
131,400
|
|
|
7/15/2022
|
+0.70 / +3.91%
|
17.90
|
19.10
|
17.90
|
18.60
|
18.77
|
12.75
|
306,600
|
|
|
7/14/2022
|
+0.40 / +2.29%
|
17.40
|
17.90
|
16.90
|
17.90
|
17.38
|
12.27
|
128,000
|
|
|
7/13/2022
|
-0.10 / -0.57%
|
17.40
|
18.20
|
17.40
|
17.50
|
17.80
|
12.00
|
164,200
|
|
|
7/12/2022
|
+0.50 / +2.92%
|
17.20
|
17.80
|
16.80
|
17.60
|
17.36
|
12.07
|
95,900
|
|
|
7/11/2022
|
+0.20 / +1.18%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.16
|
11.73
|
163,700
|
|
|
7/8/2022
|
+0.90 / +5.63%
|
16.40
|
16.90
|
16.00
|
16.90
|
16.51
|
11.59
|
200,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|