|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.80
-0.20/-0.63%
9:44:59 AM
|
|
|
|
Closing price on 9/13/2023
|
|
| Open |
19.30 |
| High |
21.20 |
| Low |
19.30 |
| Volume |
1,683,700 |
| Split-adjusted Price |
19.62 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2023
|
+1.30 / +6.74%
|
19.30
|
21.20
|
19.30
|
20.60
|
20.49
|
19.62
|
1,683,700
|
|
|
9/12/2023
|
+1.10 / +6.04%
|
18.20
|
19.30
|
18.20
|
19.30
|
18.66
|
18.39
|
1,001,900
|
|
|
9/11/2023
|
-0.80 / -4.21%
|
19.00
|
19.50
|
18.20
|
18.20
|
18.85
|
17.34
|
1,231,100
|
|
|
9/8/2023
|
+0.50 / +2.70%
|
18.50
|
19.40
|
18.30
|
19.00
|
18.89
|
18.10
|
1,407,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.50
|
18.50
|
18.79
|
17.62
|
1,148,600
|
|
|
9/6/2023
|
+1.60 / +9.47%
|
17.00
|
18.50
|
16.70
|
18.50
|
17.64
|
17.62
|
1,683,000
|
|
|
9/5/2023
|
+0.60 / +3.68%
|
17.50
|
17.90
|
16.70
|
16.90
|
17.02
|
16.10
|
677,800
|
|
|
8/31/2023
|
+0.20 / +1.13%
|
17.80
|
18.50
|
17.80
|
17.90
|
18.14
|
15.53
|
979,800
|
|
|
8/30/2023
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.52
|
15.35
|
553,100
|
|
|
8/29/2023
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.41
|
15.01
|
449,000
|
|
|
8/28/2023
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.27
|
15.18
|
761,700
|
|
|
8/25/2023
|
-0.20 / -1.17%
|
17.10
|
17.30
|
16.80
|
16.90
|
16.93
|
14.66
|
499,900
|
|
|
8/24/2023
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.97
|
14.83
|
505,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.00
|
16.60
|
16.90
|
14.40
|
601,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
16.60
|
16.80
|
15.30
|
16.60
|
16.13
|
14.40
|
843,000
|
|
|
8/21/2023
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.30
|
16.60
|
16.68
|
14.40
|
620,500
|
|
|
8/18/2023
|
-1.80 / -9.57%
|
18.80
|
18.80
|
17.00
|
17.00
|
17.69
|
14.75
|
1,509,500
|
|
|
8/17/2023
|
-0.30 / -1.57%
|
19.10
|
19.50
|
18.80
|
18.80
|
19.19
|
16.31
|
975,400
|
|
|
8/16/2023
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.90
|
19.10
|
19.06
|
16.57
|
501,100
|
|
|
8/15/2023
|
-0.10 / -0.51%
|
19.70
|
19.70
|
18.90
|
19.40
|
19.26
|
16.83
|
945,700
|
|
|
8/14/2023
|
+0.40 / +2.09%
|
19.20
|
20.00
|
19.20
|
19.50
|
19.54
|
16.92
|
1,303,800
|
|
|
8/11/2023
|
+0.70 / +3.80%
|
18.40
|
19.30
|
17.90
|
19.10
|
18.64
|
16.57
|
1,128,700
|
|
|
8/10/2023
|
-0.30 / -1.60%
|
18.80
|
19.00
|
18.30
|
18.40
|
18.69
|
15.96
|
609,400
|
|
|
8/9/2023
|
+0.40 / +2.19%
|
18.30
|
18.80
|
18.10
|
18.70
|
18.58
|
16.22
|
1,081,100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.30
|
18.42
|
15.88
|
660,100
|
|
|
8/7/2023
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.20
|
15.88
|
448,100
|
|
|
8/4/2023
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.70
|
18.20
|
17.95
|
15.79
|
476,000
|
|
|
8/3/2023
|
-0.40 / -2.20%
|
17.50
|
18.30
|
17.50
|
17.80
|
17.93
|
15.44
|
802,100
|
|
|
8/2/2023
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.13
|
15.79
|
458,800
|
|
|
8/1/2023
|
-0.40 / -2.17%
|
17.00
|
18.60
|
17.00
|
18.00
|
18.31
|
15.61
|
491,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|