|
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 7/11/2018
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
89,500 |
| Split-adjusted Price |
5.61 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
5.61
|
89,500
|
|
|
7/10/2018
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
5.67
|
32,300
|
|
|
7/9/2018
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
5.61
|
59,000
|
|
|
7/6/2018
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.42
|
5.61
|
50,300
|
|
|
7/5/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
5.61
|
57,700
|
|
|
7/4/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.58
|
5.67
|
85,000
|
|
|
7/3/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.71
|
5.72
|
78,800
|
|
|
7/2/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.72
|
61,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.64
|
5.72
|
29,600
|
|
|
6/28/2018
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.65
|
5.72
|
38,000
|
|
|
6/27/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
5.72
|
19,400
|
|
|
6/26/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
5.72
|
5,200
|
|
|
6/25/2018
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.79
|
5.72
|
40,900
|
|
|
6/22/2018
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
5.77
|
5,700
|
|
|
6/21/2018
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.72
|
29,100
|
|
|
6/20/2018
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.63
|
5.77
|
98,400
|
|
|
6/19/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.68
|
5.77
|
69,400
|
|
|
6/18/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.78
|
5.77
|
82,400
|
|
|
6/15/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.77
|
37,000
|
|
|
6/14/2018
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.77
|
5.83
|
82,700
|
|
|
6/13/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
5.83
|
52,100
|
|
|
6/12/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.72
|
5.77
|
100,000
|
|
|
6/11/2018
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.89
|
5.83
|
22,100
|
|
|
6/8/2018
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
5.83
|
22,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.72
|
5.88
|
51,400
|
|
|
6/6/2018
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.86
|
5.88
|
50,600
|
|
|
6/5/2018
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.98
|
5.77
|
123,800
|
|
|
6/4/2018
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.14
|
5.99
|
51,900
|
|
|
6/1/2018
|
+0.40 / +3.64%
|
11.60
|
11.60
|
10.80
|
11.40
|
11.20
|
6.09
|
53,400
|
|
|
5/31/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
5.88
|
45,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|