Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.40
-0.10/-0.29%
10:24:59 AM
|
|
|
Closing price on 8/6/2024
|
|
Open |
30.90 |
High |
32.60 |
Low |
30.50 |
Volume |
1,114,100 |
Split-adjusted Price |
32.20 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
+1.20 / +3.87%
|
30.90
|
32.60
|
30.50
|
32.20
|
31.80
|
32.20
|
1,114,100
|
|
8/5/2024
|
-2.90 / -8.55%
|
33.50
|
33.50
|
30.90
|
31.00
|
31.99
|
31.00
|
1,437,300
|
|
8/2/2024
|
+1.90 / +5.94%
|
32.00
|
34.10
|
30.70
|
33.90
|
32.28
|
33.90
|
1,249,500
|
|
8/1/2024
|
-2.40 / -6.98%
|
34.00
|
35.10
|
31.50
|
32.00
|
32.98
|
32.00
|
1,729,600
|
|
7/31/2024
|
-2.20 / -6.01%
|
36.60
|
36.80
|
33.90
|
34.40
|
35.13
|
34.40
|
2,026,000
|
|
7/30/2024
|
-0.80 / -2.14%
|
37.40
|
37.40
|
35.80
|
36.60
|
36.59
|
36.60
|
1,241,800
|
|
7/29/2024
|
+2.60 / +7.47%
|
35.20
|
37.50
|
35.20
|
37.40
|
36.39
|
37.40
|
1,625,200
|
|
7/26/2024
|
+0.50 / +1.46%
|
34.30
|
35.00
|
34.20
|
34.80
|
34.68
|
34.80
|
795,600
|
|
7/25/2024
|
-0.30 / -0.87%
|
34.60
|
34.60
|
33.80
|
34.30
|
34.23
|
34.30
|
478,300
|
|
7/24/2024
|
+1.30 / +3.90%
|
33.10
|
35.50
|
32.00
|
34.60
|
33.21
|
34.60
|
1,569,300
|
|
7/23/2024
|
-0.90 / -2.63%
|
35.70
|
35.90
|
33.20
|
33.30
|
34.21
|
33.30
|
1,014,400
|
|
7/22/2024
|
-2.80 / -7.24%
|
38.70
|
38.70
|
35.10
|
35.90
|
36.25
|
34.20
|
2,141,800
|
|
7/19/2024
|
-1.20 / -3.01%
|
39.90
|
40.50
|
38.30
|
38.70
|
39.02
|
36.87
|
861,400
|
|
7/18/2024
|
+1.70 / +4.45%
|
38.20
|
39.90
|
38.00
|
39.90
|
38.76
|
38.01
|
1,328,400
|
|
7/17/2024
|
-3.80 / -9.05%
|
42.00
|
42.20
|
37.80
|
38.20
|
39.70
|
36.39
|
2,474,300
|
|
7/16/2024
|
-0.70 / -1.64%
|
42.80
|
43.50
|
41.10
|
42.00
|
42.24
|
40.01
|
1,137,000
|
|
7/15/2024
|
+0.50 / +1.18%
|
42.20
|
42.80
|
41.80
|
42.70
|
42.33
|
40.68
|
598,800
|
|
7/12/2024
|
+0.40 / +0.96%
|
41.90
|
43.10
|
40.60
|
42.20
|
41.54
|
40.20
|
1,327,700
|
|
7/11/2024
|
-1.00 / -2.34%
|
44.00
|
45.50
|
41.60
|
41.80
|
42.24
|
39.82
|
796,600
|
|
7/10/2024
|
+3.60 / +9.18%
|
39.70
|
43.10
|
39.50
|
42.80
|
42.49
|
40.77
|
2,806,900
|
|
7/9/2024
|
+0.30 / +0.77%
|
39.10
|
39.70
|
38.80
|
39.20
|
39.15
|
37.34
|
1,090,300
|
|
7/8/2024
|
+2.40 / +6.58%
|
36.60
|
39.70
|
36.60
|
38.90
|
38.53
|
37.06
|
2,032,600
|
|
7/5/2024
|
+0.40 / +1.11%
|
36.10
|
36.50
|
35.60
|
36.50
|
36.03
|
34.77
|
692,000
|
|
7/4/2024
|
0.00 / 0.00%
|
36.50
|
37.30
|
35.50
|
36.10
|
36.14
|
34.39
|
644,700
|
|
7/3/2024
|
-0.30 / -0.82%
|
36.50
|
36.70
|
35.80
|
36.10
|
36.18
|
34.39
|
611,200
|
|
7/2/2024
|
+1.20 / +3.41%
|
35.30
|
36.40
|
35.10
|
36.40
|
35.82
|
34.68
|
705,800
|
|
7/1/2024
|
-0.30 / -0.85%
|
35.30
|
35.40
|
34.10
|
35.20
|
34.71
|
33.53
|
853,500
|
|
6/28/2024
|
-1.30 / -3.53%
|
36.80
|
37.10
|
33.90
|
35.50
|
35.46
|
33.82
|
1,509,000
|
|
6/27/2024
|
-1.20 / -3.16%
|
38.00
|
38.00
|
36.70
|
36.80
|
37.18
|
35.06
|
942,900
|
|
6/26/2024
|
-0.20 / -0.52%
|
38.00
|
38.20
|
37.00
|
38.00
|
37.57
|
36.20
|
603,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|