|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
28.90
-0.10/-0.34%
3:09:37 PM
|
|
|
|
Closing price on 5/14/2018
|
|
| Open |
12.30 |
| High |
13.50 |
| Low |
12.30 |
| Volume |
594,500 |
| Split-adjusted Price |
7.11 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+1.00 / +8.13%
|
12.30
|
13.50
|
12.30
|
13.30
|
13.19
|
7.11
|
594,500
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.26
|
6.58
|
122,800
|
|
|
5/10/2018
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
11.98
|
6.58
|
445,200
|
|
|
5/9/2018
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
5.99
|
52,900
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.07
|
5.93
|
206,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
5.93
|
86,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.01
|
5.93
|
96,700
|
|
|
5/3/2018
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.92
|
5.93
|
262,300
|
|
|
5/2/2018
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
5.83
|
52,900
|
|
|
4/27/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
5.93
|
94,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.88
|
227,100
|
|
|
4/24/2018
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.92
|
5.88
|
140,700
|
|
|
4/23/2018
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
11.00
|
5.77
|
249,000
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
5.93
|
281,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.02
|
5.93
|
156,600
|
|
|
4/18/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.23
|
5.93
|
209,600
|
|
|
4/17/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
6.04
|
217,000
|
|
|
4/16/2018
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.12
|
5.99
|
183,100
|
|
|
4/13/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.04
|
284,100
|
|
|
4/12/2018
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
5.99
|
199,400
|
|
|
4/11/2018
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.92
|
5.93
|
173,100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.16
|
5.99
|
102,500
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.28
|
5.99
|
250,600
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.12
|
5.99
|
179,200
|
|
|
4/5/2018
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.97
|
5.99
|
270,300
|
|
|
4/4/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
5.88
|
315,000
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.89
|
5.83
|
325,800
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
5.83
|
280,100
|
|
|
3/30/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
5.83
|
225,500
|
|
|
3/29/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
5.77
|
138,718
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|