|
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 4/7/2017
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
348,140 |
| Split-adjusted Price |
6.67 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
6.67
|
348,140
|
|
|
4/5/2017
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.04
|
6.72
|
579,500
|
|
|
4/4/2017
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.79
|
6.62
|
334,850
|
|
|
4/3/2017
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.70
|
12.90
|
12.87
|
6.67
|
613,400
|
|
|
3/31/2017
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.18
|
6.72
|
614,531
|
|
|
3/30/2017
|
+0.70 / +5.65%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.82
|
6.78
|
943,189
|
|
|
3/29/2017
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.27
|
6.41
|
783,728
|
|
|
3/28/2017
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
6.21
|
300,901
|
|
|
3/27/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.18
|
6.31
|
162,546
|
|
|
3/24/2017
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.20
|
6.36
|
249,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|