|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.30
-0.10/-0.31%
3:05:01 PM
|
|
|
|
Closing price on 7/4/2017
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
91,100 |
| Split-adjusted Price |
6.13 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.32
|
6.13
|
91,100
|
|
|
7/3/2017
|
+0.10 / +0.99%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.34
|
6.01
|
558,020
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
5.95
|
118,868
|
|
|
6/29/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
5.95
|
111,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
6.01
|
72,850
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
6.01
|
187,130
|
|
|
6/26/2017
|
-0.10 / -0.97%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.05
|
6.01
|
544,615
|
|
|
6/23/2017
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.38
|
6.07
|
257,100
|
|
|
6/22/2017
|
-1.80 / -14.63%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.51
|
6.19
|
300,510
|
|
|
6/21/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.21
|
6.36
|
671,700
|
|
|
6/20/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
6.31
|
430,367
|
|
|
6/19/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
6.36
|
383,330
|
|
|
6/16/2017
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.27
|
6.36
|
352,923
|
|
|
6/15/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.23
|
6.31
|
296,800
|
|
|
6/14/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
6.36
|
341,967
|
|
|
6/13/2017
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
6.36
|
302,150
|
|
|
6/12/2017
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.26
|
6.31
|
411,780
|
|
|
6/9/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
6.41
|
350,310
|
|
|
6/8/2017
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.47
|
6.47
|
818,450
|
|
|
6/7/2017
|
+0.40 / +3.33%
|
12.20
|
12.70
|
12.10
|
12.40
|
12.40
|
6.41
|
1,145,024
|
|
|
6/6/2017
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.90
|
6.21
|
516,430
|
|
|
6/5/2017
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.59
|
6.05
|
268,880
|
|
|
6/2/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
5.95
|
70,600
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.46
|
5.95
|
267,600
|
|
|
5/31/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
5.95
|
213,000
|
|
|
5/30/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.38
|
5.90
|
143,900
|
|
|
5/29/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.41
|
5.95
|
149,400
|
|
|
5/26/2017
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.33
|
5.85
|
267,900
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.34
|
5.90
|
168,330
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
5.90
|
118,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|