|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.50
-0.20/-5.41%
3:10:01 PM
|
|
|
|
Closing price on 4/20/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
9,200 |
| Split-adjusted Price |
7.90 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.00
|
7.90
|
9,200
|
|
|
4/19/2022
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.40
|
8.20
|
10,900
|
|
|
4/18/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,700
|
|
|
4/15/2022
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.70
|
8.60
|
21,400
|
|
|
4/14/2022
|
+0.30 / +3.49%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.80
|
8.90
|
5,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
4,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.30
|
9.00
|
8.50
|
9.00
|
29,700
|
|
|
4/8/2022
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
13,400
|
|
|
4/7/2022
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
33,300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.40
|
9.30
|
10,900
|
|
|
4/5/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.40
|
9,600
|
|
|
4/4/2022
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
14,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
6,900
|
|
|
3/31/2022
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
4,700
|
|
|
3/30/2022
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
32,800
|
|
|
3/29/2022
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
21,900
|
|
|
3/28/2022
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
24,800
|
|
|
3/25/2022
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
24,400
|
|
|
3/24/2022
|
+0.30 / +3.06%
|
9.80
|
10.40
|
9.70
|
10.10
|
10.00
|
10.10
|
33,700
|
|
|
3/23/2022
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
17,600
|
|
|
3/22/2022
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
11,900
|
|
|
3/21/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
10,600
|
|
|
3/18/2022
|
+0.30 / +3.16%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
41,800
|
|
|
3/17/2022
|
-0.30 / -3.03%
|
8.60
|
10.00
|
8.60
|
9.60
|
9.50
|
9.60
|
22,600
|
|
|
3/16/2022
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.90
|
10.10
|
9,900
|
|
|
3/15/2022
|
-0.10 / -1.00%
|
9.50
|
10.00
|
9.00
|
9.90
|
9.20
|
9.90
|
39,900
|
|
|
3/14/2022
|
-1.40 / -12.28%
|
11.20
|
11.20
|
9.70
|
10.00
|
10.00
|
10.00
|
87,600
|
|
|
3/11/2022
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.40
|
11.20
|
59,700
|
|
|
3/10/2022
|
-0.30 / -2.46%
|
12.40
|
12.40
|
11.20
|
11.90
|
11.80
|
11.90
|
110,300
|
|
|
3/9/2022
|
+0.60 / +5.00%
|
12.00
|
12.90
|
11.00
|
12.60
|
12.20
|
12.60
|
122,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|