|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
28.50
+0.70/+2.52%
1:59:59 PM
|
|
|
|
Closing price on 12/22/2016
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
762,570 |
| Split-adjusted Price |
5.02 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.10 / -0.93%
|
10.90
|
11.30
|
10.70
|
10.70
|
10.96
|
5.02
|
762,570
|
|
|
12/21/2016
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.52
|
5.07
|
1,623,950
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
4.65
|
227,000
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
4.65
|
119,602
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
4.65
|
120,200
|
|
|
12/15/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
4.65
|
59,400
|
|
|
12/14/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.78
|
4.65
|
289,300
|
|
|
12/13/2016
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.10
|
9.90
|
9.87
|
4.65
|
404,710
|
|
|
12/12/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.99
|
4.65
|
191,900
|
|
|
12/9/2016
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.08
|
4.69
|
96,700
|
|
|
12/8/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
4.79
|
131,720
|
|
|
12/7/2016
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.08
|
4.69
|
176,470
|
|
|
12/6/2016
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.07
|
4.65
|
126,100
|
|
|
12/5/2016
|
+0.30 / +3.03%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.10
|
4.79
|
278,750
|
|
|
12/2/2016
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.03
|
4.65
|
212,870
|
|
|
12/1/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.03
|
4.69
|
316,378
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
4.74
|
230,603
|
|
|
11/29/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.21
|
4.74
|
183,330
|
|
|
11/28/2016
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.10
|
4.83
|
341,228
|
|
|
11/25/2016
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
4.74
|
124,210
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.33
|
4.83
|
240,430
|
|
|
11/23/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.38
|
4.83
|
149,700
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.47
|
4.88
|
326,500
|
|
|
11/21/2016
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.25
|
4.88
|
379,080
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.09
|
4.79
|
630,100
|
|
|
11/17/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.30
|
4.79
|
406,900
|
|
|
11/16/2016
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.42
|
4.83
|
212,730
|
|
|
11/15/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
4.88
|
266,500
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
4.83
|
820,100
|
|
|
11/11/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
4.83
|
377,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|