|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.70
+1.00/+3.15%
3:09:39 PM
|
|
|
|
Closing price on 6/3/2014
|
|
| Open |
6.10 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
339,100 |
| Split-adjusted Price |
2.63 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
+0.20 / +3.17%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.46
|
2.63
|
339,100
|
|
|
6/2/2014
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.47
|
2.55
|
567,100
|
|
|
5/30/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.71
|
791,800
|
|
|
5/29/2014
|
-0.30 / -4.23%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.98
|
2.75
|
800,900
|
|
|
5/28/2014
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
2.87
|
1,171,400
|
|
|
5/27/2014
|
+0.50 / +7.94%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.60
|
2.75
|
1,169,815
|
|
|
5/26/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.23
|
2.55
|
560,100
|
|
|
5/23/2014
|
-0.10 / -1.56%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
2.55
|
632,900
|
|
|
5/22/2014
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.20
|
6.40
|
6.44
|
2.59
|
729,400
|
|
|
5/21/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.45
|
2.67
|
1,275,900
|
|
|
5/20/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.90
|
2.51
|
794,425
|
|
|
5/19/2014
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.72
|
2.35
|
644,400
|
|
|
5/16/2014
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.20
|
5.60
|
5.41
|
2.27
|
569,800
|
|
|
5/15/2014
|
-0.20 / -3.64%
|
5.50
|
5.70
|
5.00
|
5.30
|
5.36
|
2.14
|
716,000
|
|
|
5/14/2014
|
+0.50 / +10.00%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.27
|
2.23
|
788,400
|
|
|
5/13/2014
|
-0.30 / -5.66%
|
4.90
|
5.30
|
4.90
|
5.00
|
5.02
|
2.02
|
1,109,300
|
|
|
5/12/2014
|
-0.50 / -8.62%
|
5.40
|
5.80
|
5.30
|
5.30
|
5.31
|
2.14
|
705,100
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.75
|
2.35
|
422,300
|
|
|
5/8/2014
|
-0.60 / -9.38%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.87
|
2.35
|
803,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.59
|
260,800
|
|
|
5/6/2014
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.37
|
2.59
|
487,500
|
|
|
5/5/2014
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
2.75
|
371,650
|
|
|
4/29/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
2.91
|
259,500
|
|
|
4/28/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
2.95
|
191,030
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
2.99
|
217,900
|
|
|
4/24/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.26
|
2.99
|
167,700
|
|
|
4/23/2014
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.38
|
2.91
|
426,200
|
|
|
4/22/2014
|
+0.50 / +7.14%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.23
|
3.03
|
299,400
|
|
|
4/21/2014
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.16
|
2.83
|
429,400
|
|
|
4/18/2014
|
-0.60 / -7.59%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.55
|
2.95
|
728,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|