|
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 8/7/2019
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
40,200 |
| Split-adjusted Price |
5.25 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.02
|
5.25
|
40,200
|
|
|
8/6/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
5.31
|
12,900
|
|
|
8/5/2019
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.25
|
29,300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
5.31
|
29,900
|
|
|
8/1/2019
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
5.31
|
11,600
|
|
|
7/31/2019
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.09
|
5.45
|
16,200
|
|
|
7/30/2019
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.04
|
5.38
|
121,900
|
|
|
7/29/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
5.25
|
265,300
|
|
|
7/26/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
5.25
|
173,000
|
|
|
7/25/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.98
|
5.25
|
207,600
|
|
|
7/24/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
5.25
|
65,900
|
|
|
7/23/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
5.18
|
57,000
|
|
|
7/22/2019
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
5.25
|
49,100
|
|
|
7/19/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.05
|
5.38
|
27,000
|
|
|
7/18/2019
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.14
|
5.38
|
4,200
|
|
|
7/17/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
5.25
|
47,600
|
|
|
7/16/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.25
|
773,900
|
|
|
7/15/2019
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
5.25
|
179,800
|
|
|
7/12/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.17
|
5.38
|
8,000
|
|
|
7/11/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
5.45
|
78,300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.58
|
28,200
|
|
|
7/9/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.23
|
5.58
|
2,400
|
|
|
7/8/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.20
|
8.50
|
8.80
|
5.58
|
7,000
|
|
|
7/5/2019
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.28
|
5.58
|
600
|
|
|
7/4/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
5.51
|
6,000
|
|
|
7/3/2019
|
-0.10 / -1.18%
|
8.60
|
9.20
|
8.30
|
8.40
|
8.73
|
5.51
|
10,100
|
|
|
7/2/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.33
|
5.58
|
3,100
|
|
|
7/1/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
5.51
|
2,600
|
|
|
6/28/2019
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
5.58
|
1,700
|
|
|
6/27/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.37
|
5.71
|
13,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|