|
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 2/22/2019
|
|
| Open |
11.00 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
31,000 |
| Split-adjusted Price |
7.74 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.10 / -0.84%
|
11.00
|
11.90
|
10.80
|
11.80
|
11.31
|
7.74
|
31,000
|
|
|
2/21/2019
|
-0.20 / -1.65%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.97
|
7.81
|
107,000
|
|
|
2/20/2019
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.02
|
7.94
|
183,000
|
|
|
2/19/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.02
|
7.87
|
404,200
|
|
|
2/18/2019
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
11.96
|
7.94
|
124,300
|
|
|
2/15/2019
|
+0.10 / +0.84%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.92
|
7.87
|
278,500
|
|
|
2/14/2019
|
+0.90 / +8.18%
|
11.00
|
11.90
|
10.80
|
11.90
|
11.44
|
7.81
|
376,000
|
|
|
2/13/2019
|
+0.80 / +7.84%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.76
|
7.22
|
300,600
|
|
|
2/12/2019
|
+0.10 / +0.99%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.33
|
6.69
|
160,100
|
|
|
2/11/2019
|
+0.90 / +9.78%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.95
|
6.63
|
234,600
|
|
|
2/1/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.04
|
38,800
|
|
|
1/31/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.04
|
6,400
|
|
|
1/30/2019
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.20
|
5.97
|
41,700
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.84
|
6,400
|
|
|
1/28/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
5.84
|
22,300
|
|
|
1/25/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
5.90
|
17,500
|
|
|
1/24/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.84
|
13,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
5.90
|
27,700
|
|
|
1/22/2019
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
5.90
|
400
|
|
|
1/21/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
5.77
|
45,200
|
|
|
1/18/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.78
|
5.71
|
1,300
|
|
|
1/17/2019
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.50
|
8.80
|
8.76
|
5.77
|
12,700
|
|
|
1/16/2019
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
5.97
|
5,100
|
|
|
1/15/2019
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.90
|
5.77
|
36,400
|
|
|
1/14/2019
|
+0.80 / +8.70%
|
9.30
|
10.10
|
9.20
|
10.00
|
9.86
|
5.89
|
133,800
|
|
|
1/11/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.42
|
89,300
|
|
|
1/10/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.42
|
39,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.42
|
2,300
|
|
|
1/8/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
5.42
|
29,500
|
|
|
1/7/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.22
|
5.48
|
14,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|