|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.40
+0.30/+0.93%
3:05:00 PM
|
|
|
|
Closing price on 4/4/2019
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
11,500 |
| Split-adjusted Price |
7.02 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.18
|
7.02
|
11,500
|
|
|
4/3/2019
|
-1.10 / -9.48%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.76
|
6.89
|
2,055,124
|
|
|
4/2/2019
|
+1.00 / +9.43%
|
10.50
|
11.60
|
10.10
|
11.60
|
11.03
|
7.61
|
61,260
|
|
|
4/1/2019
|
+0.60 / +6.00%
|
9.50
|
10.60
|
9.50
|
10.60
|
10.12
|
6.95
|
16,900
|
|
|
3/29/2019
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.12
|
6.56
|
42,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.95
|
1,700
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.46
|
6.95
|
14,200
|
|
|
3/26/2019
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
6.95
|
15,100
|
|
|
3/25/2019
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.95
|
7.15
|
22,600
|
|
|
3/22/2019
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.77
|
7.28
|
33,300
|
|
|
3/21/2019
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.85
|
7.02
|
6,000
|
|
|
3/20/2019
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.56
|
7.22
|
16,000
|
|
|
3/19/2019
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.82
|
6.95
|
47,400
|
|
|
3/18/2019
|
-0.40 / -3.48%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.24
|
7.28
|
47,300
|
|
|
3/15/2019
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.39
|
7.54
|
32,600
|
|
|
3/14/2019
|
+0.10 / +0.84%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.06
|
7.87
|
56,400
|
|
|
3/13/2019
|
-0.80 / -6.30%
|
12.80
|
12.80
|
11.90
|
11.90
|
12.10
|
7.81
|
17,700,600
|
|
|
3/12/2019
|
+0.20 / +1.60%
|
11.70
|
12.90
|
11.60
|
12.70
|
12.42
|
8.33
|
266,100
|
|
|
3/11/2019
|
+0.50 / +4.17%
|
12.00
|
12.60
|
11.60
|
12.50
|
12.20
|
8.20
|
66,200
|
|
|
3/8/2019
|
+1.00 / +9.09%
|
10.80
|
12.00
|
10.50
|
12.00
|
11.18
|
7.87
|
258,600
|
|
|
3/7/2019
|
-0.70 / -5.98%
|
11.70
|
12.10
|
11.00
|
11.00
|
11.52
|
7.22
|
257,900
|
|
|
3/6/2019
|
-1.30 / -10.00%
|
13.00
|
13.00
|
11.70
|
11.70
|
12.09
|
7.68
|
339,600
|
|
|
3/5/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.86
|
8.53
|
49,800
|
|
|
3/4/2019
|
+1.20 / +10.00%
|
12.00
|
13.20
|
11.50
|
13.20
|
12.19
|
8.66
|
770,900
|
|
|
3/1/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.06
|
7.87
|
48,700
|
|
|
2/28/2019
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.24
|
8.13
|
86,300
|
|
|
2/27/2019
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.83
|
8.40
|
92,200
|
|
|
2/26/2019
|
+1.10 / +9.57%
|
11.30
|
12.60
|
11.30
|
12.60
|
12.21
|
8.27
|
359,300
|
|
|
2/25/2019
|
-0.30 / -2.54%
|
11.80
|
11.80
|
10.90
|
11.50
|
11.39
|
7.54
|
36,100
|
|
|
2/22/2019
|
-0.10 / -0.84%
|
11.00
|
11.90
|
10.80
|
11.80
|
11.31
|
7.74
|
31,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|