|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
3:05:01 PM
|
|
|
|
Closing price on 1/17/2018
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
137,900 |
| Split-adjusted Price |
5.77 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.61
|
5.77
|
137,900
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.82
|
5.77
|
446,422
|
|
|
1/15/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
5.77
|
182,250
|
|
|
1/12/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.96
|
5.83
|
386,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.86
|
5.83
|
111,850
|
|
|
1/10/2018
|
+0.30 / +3.13%
|
9.60
|
10.20
|
9.60
|
9.90
|
9.95
|
5.83
|
864,512
|
|
|
1/9/2018
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.50
|
5.66
|
557,402
|
|
|
1/8/2018
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
5.42
|
115,900
|
|
|
1/5/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.48
|
78,010
|
|
|
1/4/2018
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
5.54
|
108,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
5.48
|
169,400
|
|
|
1/2/2018
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.27
|
5.48
|
94,900
|
|
|
12/29/2017
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.22
|
5.42
|
116,290
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.16
|
5.48
|
126,140
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
5.48
|
61,501
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.21
|
5.48
|
46,700
|
|
|
12/25/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
5.48
|
56,800
|
|
|
12/22/2017
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.23
|
5.42
|
62,701
|
|
|
12/21/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.48
|
60,800
|
|
|
12/20/2017
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.40
|
5.48
|
91,840
|
|
|
12/19/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
5.54
|
105,500
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.44
|
5.60
|
114,810
|
|
|
12/15/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
5.60
|
132,600
|
|
|
12/14/2017
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.54
|
181,600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
5.42
|
73,010
|
|
|
12/12/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
5.42
|
338,900
|
|
|
12/11/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
5.48
|
154,504
|
|
|
12/8/2017
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
5.54
|
101,130
|
|
|
12/7/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.51
|
5.66
|
210,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
5.66
|
178,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|