Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.00
-0.50/-1.45%
12:25:01 PM
|
|
|
Closing price on 9/5/2024
|
|
Open |
36.20 |
High |
36.70 |
Low |
35.50 |
Volume |
694,100 |
Split-adjusted Price |
35.80 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
-0.40 / -1.10%
|
36.20
|
36.70
|
35.50
|
35.80
|
36.00
|
35.80
|
694,100
|
|
9/4/2024
|
-0.40 / -1.09%
|
36.60
|
36.60
|
35.90
|
36.20
|
36.22
|
36.20
|
645,600
|
|
8/30/2024
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.40
|
36.60
|
36.72
|
36.60
|
586,200
|
|
8/29/2024
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.70
|
36.70
|
36.85
|
36.70
|
350,100
|
|
8/28/2024
|
+0.30 / +0.81%
|
37.20
|
37.40
|
36.10
|
37.20
|
36.81
|
37.20
|
1,061,400
|
|
8/27/2024
|
-0.50 / -1.34%
|
37.50
|
37.70
|
36.70
|
36.90
|
36.95
|
36.90
|
813,600
|
|
8/26/2024
|
0.00 / 0.00%
|
37.40
|
39.00
|
37.20
|
37.40
|
37.95
|
37.40
|
1,158,300
|
|
8/23/2024
|
+1.50 / +4.18%
|
35.40
|
37.50
|
35.40
|
37.40
|
36.35
|
37.40
|
1,516,500
|
|
8/22/2024
|
-0.30 / -0.83%
|
36.50
|
36.50
|
35.70
|
35.90
|
35.93
|
35.90
|
524,200
|
|
8/21/2024
|
+0.20 / +0.56%
|
36.00
|
36.80
|
35.60
|
36.20
|
36.15
|
36.20
|
954,300
|
|
8/20/2024
|
+0.50 / +1.41%
|
35.60
|
36.40
|
35.20
|
36.00
|
35.86
|
36.00
|
1,187,900
|
|
8/19/2024
|
+0.60 / +1.72%
|
35.00
|
36.70
|
34.90
|
35.50
|
35.70
|
35.50
|
1,197,800
|
|
8/16/2024
|
+2.80 / +8.72%
|
32.50
|
35.20
|
32.00
|
34.90
|
34.15
|
34.90
|
1,630,700
|
|
8/15/2024
|
-1.20 / -3.60%
|
33.30
|
33.30
|
31.80
|
32.10
|
32.32
|
32.10
|
989,900
|
|
8/14/2024
|
-0.70 / -2.06%
|
34.00
|
34.30
|
33.20
|
33.30
|
33.58
|
33.30
|
542,400
|
|
8/13/2024
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.10
|
34.00
|
33.54
|
34.00
|
824,900
|
|
8/12/2024
|
+1.30 / +3.99%
|
32.70
|
33.90
|
32.00
|
33.90
|
33.49
|
33.90
|
1,220,100
|
|
8/9/2024
|
+0.60 / +1.88%
|
32.00
|
32.70
|
31.80
|
32.60
|
32.33
|
32.60
|
988,500
|
|
8/8/2024
|
-0.80 / -2.44%
|
32.80
|
32.90
|
31.10
|
32.00
|
32.01
|
32.00
|
930,200
|
|
8/7/2024
|
+0.60 / +1.86%
|
32.30
|
32.90
|
31.70
|
32.80
|
32.36
|
32.80
|
767,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|