|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.70
-0.30/-0.94%
3:05:01 PM
|
|
|
|
Closing price on 9/21/2022
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
17.00 |
| Volume |
322,400 |
| Split-adjusted Price |
16.05 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.00
|
18.50
|
18.35
|
16.05
|
322,400
|
|
|
9/20/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.96
|
16.05
|
537,400
|
|
|
9/19/2022
|
-1.70 / -8.63%
|
19.70
|
20.20
|
17.80
|
18.00
|
18.83
|
15.61
|
1,114,800
|
|
|
9/16/2022
|
-2.00 / -9.22%
|
21.60
|
21.60
|
19.70
|
19.70
|
20.76
|
17.09
|
750,400
|
|
|
9/15/2022
|
+0.40 / +1.88%
|
21.40
|
21.90
|
21.10
|
21.70
|
21.48
|
18.82
|
466,300
|
|
|
9/14/2022
|
-0.10 / -0.47%
|
19.50
|
21.40
|
19.40
|
21.30
|
20.89
|
18.48
|
789,400
|
|
|
9/13/2022
|
-0.10 / -0.47%
|
21.50
|
21.80
|
20.80
|
21.40
|
21.20
|
18.56
|
624,400
|
|
|
9/12/2022
|
+0.90 / +4.37%
|
20.90
|
22.30
|
20.80
|
21.50
|
21.47
|
18.65
|
663,000
|
|
|
9/9/2022
|
+1.60 / +8.42%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.04
|
17.87
|
1,436,400
|
|
|
9/8/2022
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.50
|
19.00
|
18.95
|
16.48
|
481,400
|
|
|
9/7/2022
|
+0.30 / +1.62%
|
18.50
|
19.40
|
18.50
|
18.80
|
18.97
|
16.31
|
799,600
|
|
|
9/6/2022
|
-0.50 / -2.63%
|
19.00
|
20.00
|
18.50
|
18.50
|
19.26
|
16.05
|
421,400
|
|
|
9/5/2022
|
+1.60 / +9.20%
|
17.40
|
19.10
|
17.40
|
19.00
|
18.54
|
16.48
|
704,500
|
|
|
8/31/2022
|
+0.10 / +0.58%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.43
|
15.09
|
144,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.55
|
15.01
|
114,700
|
|
|
8/29/2022
|
-0.50 / -2.81%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.10
|
15.01
|
205,600
|
|
|
8/26/2022
|
-0.40 / -2.20%
|
18.20
|
18.50
|
17.80
|
17.80
|
18.04
|
15.44
|
128,700
|
|
|
8/25/2022
|
+0.60 / +3.41%
|
17.60
|
18.30
|
17.50
|
18.20
|
17.97
|
15.79
|
365,900
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.72
|
15.27
|
103,600
|
|
|
8/23/2022
|
+0.20 / +1.16%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.32
|
15.18
|
104,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.32
|
15.01
|
136,900
|
|
|
8/19/2022
|
-0.60 / -3.35%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.71
|
15.01
|
313,100
|
|
|
8/18/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.93
|
15.53
|
176,500
|
|
|
8/17/2022
|
-0.40 / -2.16%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.22
|
15.70
|
205,700
|
|
|
8/16/2022
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.64
|
16.05
|
211,000
|
|
|
8/15/2022
|
-0.10 / -0.54%
|
18.50
|
19.10
|
18.30
|
18.30
|
18.73
|
15.88
|
230,200
|
|
|
8/12/2022
|
+0.60 / +3.37%
|
17.80
|
18.80
|
17.50
|
18.40
|
18.28
|
15.96
|
367,300
|
|
|
8/11/2022
|
-0.40 / -2.20%
|
18.30
|
18.50
|
17.70
|
17.80
|
18.05
|
15.44
|
193,400
|
|
|
8/10/2022
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.12
|
15.79
|
109,700
|
|
|
8/9/2022
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.42
|
15.88
|
260,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|