|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.10
-0.20/-0.62%
3:05:01 PM
|
|
|
|
Closing price on 4/28/2016
|
|
| Open |
10.90 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
1,007,369 |
| Split-adjusted Price |
5.38 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
+0.20 / +1.80%
|
10.90
|
11.60
|
10.80
|
11.30
|
11.27
|
5.38
|
1,007,369
|
|
|
4/27/2016
|
-1.20 / -9.76%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.53
|
5.29
|
2,737,520
|
|
|
4/26/2016
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.15
|
5.86
|
957,210
|
|
|
4/25/2016
|
+0.10 / +0.83%
|
12.30
|
12.70
|
12.00
|
12.20
|
12.37
|
5.81
|
1,307,058
|
|
|
4/22/2016
|
+0.80 / +7.08%
|
11.40
|
12.10
|
11.30
|
12.10
|
11.75
|
5.77
|
1,321,970
|
|
|
4/21/2016
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.50
|
11.30
|
10.99
|
5.38
|
1,598,630
|
|
|
4/20/2016
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.64
|
5.15
|
1,441,748
|
|
|
4/19/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
4.86
|
752,560
|
|
|
4/15/2016
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.35
|
4.81
|
1,157,330
|
|
|
4/14/2016
|
+0.50 / +5.10%
|
9.00
|
10.30
|
9.00
|
10.30
|
10.10
|
4.91
|
852,400
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.70
|
4.67
|
1,613,968
|
|
|
4/12/2016
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.09
|
4.67
|
2,035,530
|
|
|
4/11/2016
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.56
|
4.96
|
969,220
|
|
|
4/8/2016
|
+0.50 / +5.00%
|
10.20
|
10.90
|
10.10
|
10.50
|
10.50
|
5.00
|
1,623,690
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.08
|
4.77
|
958,110
|
|
|
4/6/2016
|
+0.20 / +2.04%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.10
|
4.77
|
898,900
|
|
|
4/5/2016
|
+0.80 / +8.89%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.00
|
4.67
|
1,206,100
|
|
|
4/4/2016
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.99
|
4.29
|
743,100
|
|
|
4/1/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
4.15
|
620,700
|
|
|
3/31/2016
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.70
|
8.80
|
9.01
|
4.19
|
1,325,500
|
|
|
3/30/2016
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.47
|
4.24
|
824,600
|
|
|
3/29/2016
|
+0.10 / +1.22%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.43
|
3.96
|
966,500
|
|
|
3/28/2016
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.17
|
3.91
|
834,900
|
|
|
3/25/2016
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.57
|
3.57
|
954,100
|
|
|
3/24/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.25
|
3.48
|
588,000
|
|
|
3/23/2016
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.37
|
3.48
|
499,600
|
|
|
3/22/2016
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.31
|
3.53
|
465,300
|
|
|
3/21/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.12
|
3.43
|
527,500
|
|
|
3/18/2016
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
3.43
|
235,700
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
3.53
|
461,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|