|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
27.80
-1.10/-3.81%
3:09:37 PM
|
|
|
|
Closing price on 6/20/2017
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
430,367 |
| Split-adjusted Price |
5.73 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
5.73
|
430,367
|
|
|
6/19/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
5.77
|
383,330
|
|
|
6/16/2017
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.27
|
5.77
|
352,923
|
|
|
6/15/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.23
|
5.73
|
296,800
|
|
|
6/14/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
5.77
|
341,967
|
|
|
6/13/2017
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
5.77
|
302,150
|
|
|
6/12/2017
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.26
|
5.73
|
411,780
|
|
|
6/9/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
5.82
|
350,310
|
|
|
6/8/2017
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.47
|
5.87
|
818,450
|
|
|
6/7/2017
|
+0.40 / +3.33%
|
12.20
|
12.70
|
12.10
|
12.40
|
12.40
|
5.82
|
1,145,024
|
|
|
6/6/2017
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.90
|
5.63
|
516,430
|
|
|
6/5/2017
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.59
|
5.49
|
268,880
|
|
|
6/2/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
5.40
|
70,600
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.46
|
5.40
|
267,600
|
|
|
5/31/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
5.40
|
213,000
|
|
|
5/30/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.38
|
5.35
|
143,900
|
|
|
5/29/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.41
|
5.40
|
149,400
|
|
|
5/26/2017
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.33
|
5.30
|
267,900
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.34
|
5.35
|
168,330
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
5.35
|
118,410
|
|
|
5/23/2017
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.45
|
5.35
|
187,600
|
|
|
5/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
5.40
|
243,550
|
|
|
5/19/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
5.40
|
194,800
|
|
|
5/18/2017
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.49
|
5.40
|
229,300
|
|
|
5/17/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.44
|
5.44
|
197,500
|
|
|
5/16/2017
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.54
|
5.35
|
493,700
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
5.54
|
218,750
|
|
|
5/12/2017
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.81
|
5.54
|
527,150
|
|
|
5/11/2017
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
5.40
|
138,600
|
|
|
5/10/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.41
|
5.35
|
194,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|