|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.60
+1.20/+3.95%
3:09:38 PM
|
|
|
|
Closing price on 5/16/2016
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
533,258 |
| Split-adjusted Price |
4.50 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.43
|
4.50
|
533,258
|
|
|
5/13/2016
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.00
|
10.40
|
10.47
|
4.50
|
1,671,920
|
|
|
5/12/2016
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.30
|
4.76
|
600,630
|
|
|
5/11/2016
|
+0.10 / +0.89%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.17
|
4.89
|
893,781
|
|
|
5/10/2016
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.39
|
4.84
|
489,000
|
|
|
5/9/2016
|
+0.20 / +1.79%
|
11.20
|
11.90
|
11.20
|
11.40
|
11.56
|
4.93
|
976,478
|
|
|
5/6/2016
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.26
|
4.84
|
704,270
|
|
|
5/5/2016
|
-0.60 / -5.00%
|
12.00
|
12.20
|
11.10
|
11.40
|
11.68
|
4.93
|
1,521,130
|
|
|
5/4/2016
|
+0.10 / +0.84%
|
12.00
|
12.40
|
11.50
|
12.00
|
12.00
|
5.19
|
1,847,408
|
|
|
4/29/2016
|
+0.60 / +5.31%
|
11.40
|
12.00
|
11.20
|
11.90
|
11.64
|
5.15
|
903,200
|
|
|
4/28/2016
|
+0.20 / +1.80%
|
10.90
|
11.60
|
10.80
|
11.30
|
11.27
|
4.89
|
1,007,369
|
|
|
4/27/2016
|
-1.20 / -9.76%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.53
|
4.80
|
2,737,520
|
|
|
4/26/2016
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.15
|
5.32
|
957,210
|
|
|
4/25/2016
|
+0.10 / +0.83%
|
12.30
|
12.70
|
12.00
|
12.20
|
12.37
|
5.28
|
1,307,058
|
|
|
4/22/2016
|
+0.80 / +7.08%
|
11.40
|
12.10
|
11.30
|
12.10
|
11.75
|
5.23
|
1,321,970
|
|
|
4/21/2016
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.50
|
11.30
|
10.99
|
4.89
|
1,598,630
|
|
|
4/20/2016
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.64
|
4.67
|
1,441,748
|
|
|
4/19/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
4.41
|
752,560
|
|
|
4/15/2016
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.35
|
4.37
|
1,157,330
|
|
|
4/14/2016
|
+0.50 / +5.10%
|
9.00
|
10.30
|
9.00
|
10.30
|
10.10
|
4.45
|
852,400
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.70
|
4.24
|
1,613,968
|
|
|
4/12/2016
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.09
|
4.24
|
2,035,530
|
|
|
4/11/2016
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.56
|
4.50
|
969,220
|
|
|
4/8/2016
|
+0.50 / +5.00%
|
10.20
|
10.90
|
10.10
|
10.50
|
10.50
|
4.54
|
1,623,690
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.08
|
4.32
|
958,110
|
|
|
4/6/2016
|
+0.20 / +2.04%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.10
|
4.32
|
898,900
|
|
|
4/5/2016
|
+0.80 / +8.89%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.00
|
4.24
|
1,206,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|