|
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 3/23/2017
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
251,710 |
| Split-adjusted Price |
6.31 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.02
|
6.31
|
251,710
|
|
|
3/22/2017
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.27
|
6.26
|
290,710
|
|
|
3/21/2017
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.90
|
12.30
|
11.96
|
6.36
|
581,950
|
|
|
3/20/2017
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.11
|
6.26
|
325,600
|
|
|
3/17/2017
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.00
|
12.20
|
12.27
|
6.31
|
245,050
|
|
|
3/16/2017
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.08
|
6.26
|
441,720
|
|
|
3/15/2017
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.09
|
6.16
|
640,520
|
|
|
3/14/2017
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.52
|
6.36
|
859,760
|
|
|
3/13/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.88
|
6.67
|
308,700
|
|
|
3/10/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.08
|
6.72
|
405,500
|
|
|
3/9/2017
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.95
|
6.72
|
460,369
|
|
|
3/8/2017
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.80
|
12.90
|
12.90
|
6.67
|
418,630
|
|
|
3/7/2017
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.92
|
6.67
|
518,920
|
|
|
3/6/2017
|
+0.80 / +6.56%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.65
|
6.72
|
982,316
|
|
|
3/3/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.11
|
6.31
|
571,100
|
|
|
3/2/2017
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.00
|
6.26
|
714,200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
6.05
|
357,400
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
6.05
|
407,200
|
|
|
2/27/2017
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
6.05
|
394,066
|
|
|
2/24/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
6.16
|
608,027
|
|
|
2/23/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.83
|
6.21
|
638,230
|
|
|
2/22/2017
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.60
|
11.80
|
11.84
|
6.10
|
586,621
|
|
|
2/21/2017
|
+0.70 / +6.19%
|
11.30
|
12.40
|
11.30
|
12.00
|
11.99
|
6.21
|
1,826,496
|
|
|
2/20/2017
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.21
|
5.85
|
841,530
|
|
|
2/17/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
5.69
|
518,500
|
|
|
2/16/2017
|
-0.30 / -2.70%
|
11.10
|
11.30
|
10.80
|
10.80
|
11.03
|
5.59
|
723,030
|
|
|
2/15/2017
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
5.74
|
616,310
|
|
|
2/14/2017
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.20
|
11.00
|
10.72
|
5.69
|
781,100
|
|
|
2/13/2017
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.17
|
5.79
|
416,530
|
|
|
2/10/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.11
|
5.74
|
401,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|