|
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 8/18/2017
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
154,980 |
| Split-adjusted Price |
4.97 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.33
|
4.97
|
154,980
|
|
|
8/17/2017
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
5.02
|
90,100
|
|
|
8/16/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
5.13
|
96,000
|
|
|
8/15/2017
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.77
|
5.19
|
352,400
|
|
|
8/14/2017
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
5.08
|
148,140
|
|
|
8/11/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
4.97
|
128,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
4.97
|
47,660
|
|
|
8/9/2017
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
4.97
|
388,010
|
|
|
8/8/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.53
|
5.08
|
213,368
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.42
|
5.08
|
130,950
|
|
|
8/4/2017
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.40
|
5.08
|
163,056
|
|
|
8/3/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
5.02
|
200,400
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
5.08
|
64,800
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
5.08
|
149,700
|
|
|
7/31/2017
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
5.08
|
194,100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
5.13
|
103,810
|
|
|
7/27/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
5.13
|
69,100
|
|
|
7/26/2017
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.53
|
5.24
|
164,900
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.43
|
5.13
|
373,500
|
|
|
7/24/2017
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.66
|
5.13
|
389,300
|
|
|
7/21/2017
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.95
|
5.29
|
371,139
|
|
|
7/20/2017
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
5.40
|
357,000
|
|
|
7/19/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
5.51
|
2,009,000
|
|
|
7/18/2017
|
-0.30 / -2.83%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.44
|
5.51
|
360,619
|
|
|
7/17/2017
|
+0.10 / +0.95%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.77
|
5.67
|
921,320
|
|
|
7/14/2017
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
5.61
|
632,470
|
|
|
7/13/2017
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.32
|
5.56
|
526,300
|
|
|
7/12/2017
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
5.35
|
138,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
5.40
|
168,930
|
|
|
7/10/2017
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
5.40
|
295,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|