|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
28.90
-0.10/-0.34%
3:09:37 PM
|
|
|
|
Closing price on 2/26/2014
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
1,030,200 |
| Split-adjusted Price |
3.32 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.06
|
3.32
|
1,030,200
|
|
|
2/25/2014
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.70
|
8.20
|
8.06
|
3.32
|
1,813,000
|
|
|
2/24/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.54
|
3.12
|
480,200
|
|
|
2/21/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.48
|
3.03
|
1,043,500
|
|
|
2/20/2014
|
-0.70 / -8.54%
|
8.30
|
8.30
|
7.40
|
7.50
|
7.68
|
3.03
|
2,015,000
|
|
|
2/19/2014
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
7.97
|
3.32
|
1,129,900
|
|
|
2/18/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.76
|
3.20
|
1,265,000
|
|
|
2/17/2014
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.84
|
3.16
|
989,300
|
|
|
2/14/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.78
|
3.20
|
938,000
|
|
|
2/13/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.72
|
3.16
|
1,214,902
|
|
|
2/12/2014
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.34
|
3.12
|
1,899,838
|
|
|
2/11/2014
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.24
|
2.83
|
1,210,200
|
|
|
2/10/2014
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.00
|
2.95
|
1,386,719
|
|
|
2/7/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.60
|
2.75
|
1,930,000
|
|
|
2/6/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
2.63
|
331,900
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
2.55
|
259,900
|
|
|
1/24/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
2.55
|
422,370
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.51
|
227,400
|
|
|
1/22/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
2.51
|
656,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.05
|
2.47
|
308,800
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.02
|
2.47
|
459,200
|
|
|
1/17/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.14
|
2.47
|
708,900
|
|
|
1/16/2014
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.21
|
2.51
|
607,400
|
|
|
1/15/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
2.55
|
1,102,790
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.51
|
806,200
|
|
|
1/13/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.51
|
592,930
|
|
|
1/10/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.14
|
2.47
|
2,205,286
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.43
|
543,130
|
|
|
1/8/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
2.43
|
274,400
|
|
|
1/7/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
2.39
|
698,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|