|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
30.40
+1.30/+4.47%
3:09:38 PM
|
|
|
|
Closing price on 4/4/2016
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
743,100 |
| Split-adjusted Price |
3.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.99
|
3.89
|
743,100
|
|
|
4/1/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.76
|
620,700
|
|
|
3/31/2016
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.70
|
8.80
|
9.01
|
3.81
|
1,325,500
|
|
|
3/30/2016
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.47
|
3.85
|
824,600
|
|
|
3/29/2016
|
+0.10 / +1.22%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.43
|
3.59
|
966,500
|
|
|
3/28/2016
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.17
|
3.55
|
834,900
|
|
|
3/25/2016
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.57
|
3.24
|
954,100
|
|
|
3/24/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.25
|
3.16
|
588,000
|
|
|
3/23/2016
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.37
|
3.16
|
499,600
|
|
|
3/22/2016
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.31
|
3.20
|
465,300
|
|
|
3/21/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.12
|
3.11
|
527,500
|
|
|
3/18/2016
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
3.11
|
235,700
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
3.20
|
461,300
|
|
|
3/16/2016
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.30
|
3.20
|
621,100
|
|
|
3/15/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
3.07
|
606,800
|
|
|
3/14/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.86
|
3.03
|
314,400
|
|
|
3/11/2016
|
-0.20 / -2.86%
|
7.10
|
7.20
|
6.80
|
6.80
|
7.00
|
2.94
|
524,100
|
|
|
3/10/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
3.03
|
633,500
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
3.03
|
527,200
|
|
|
3/8/2016
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.50
|
7.00
|
6.82
|
3.03
|
975,300
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
2.81
|
313,300
|
|
|
3/4/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
2.81
|
94,100
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
2.85
|
279,100
|
|
|
3/2/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
2.85
|
365,200
|
|
|
3/1/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
2.81
|
310,310
|
|
|
2/29/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
2.77
|
446,400
|
|
|
2/26/2016
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.20
|
2.81
|
441,300
|
|
|
2/25/2016
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
2.59
|
245,800
|
|
|
2/24/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.64
|
178,200
|
|
|
2/23/2016
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
2.68
|
282,702
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|