|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
4.30
+0.50/+13.16%
3:00:07 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
3.80 |
| High |
4.30 |
| Low |
3.80 |
| Volume |
1,400 |
| Split-adjusted Price |
4.30 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.50 / +13.16%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.84
|
4.30
|
1,400
|
|
|
7/17/2025
|
-0.40 / -9.52%
|
3.90
|
4.20
|
3.80
|
3.80
|
3.81
|
3.80
|
61,500
|
|
|
7/16/2025
|
-0.60 / -13.04%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.17
|
4.00
|
22,300
|
|
|
7/15/2025
|
-0.10 / -2.27%
|
4.40
|
5.00
|
4.30
|
4.30
|
4.58
|
4.30
|
142,600
|
|
|
7/14/2025
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.37
|
4.40
|
54,000
|
|
|
7/11/2025
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
22,900
|
|
|
7/10/2025
|
+0.10 / +2.70%
|
3.20
|
3.80
|
3.20
|
3.80
|
3.40
|
3.80
|
8,600
|
|
|
7/9/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
7/8/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,200
|
|
|
7/7/2025
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
7/3/2025
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
11,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/1/2025
|
+0.50 / +13.89%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
12,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
15,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
17,300
|
|
|
6/18/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
6/17/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
6/16/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
6/13/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
14,000
|
|
|
6/12/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
6/11/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
|
6/10/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,200
|
|
|
6/9/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|