|
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 9/12/2018
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
16,700 |
| Split-adjusted Price |
5.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
5.89
|
16,700
|
|
|
9/11/2018
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.04
|
5.95
|
21,100
|
|
|
9/10/2018
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
5.95
|
11,200
|
|
|
9/7/2018
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.69
|
5.89
|
91,500
|
|
|
9/6/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
5.83
|
6,400
|
|
|
9/5/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.89
|
5.83
|
5,400
|
|
|
9/4/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.73
|
5.83
|
20,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
5.83
|
30,900
|
|
|
8/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
5.83
|
25,400
|
|
|
8/29/2018
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
5.83
|
11,700
|
|
|
8/28/2018
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
5.95
|
14,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.01
|
3,100
|
|
|
8/24/2018
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.04
|
6.01
|
46,100
|
|
|
8/23/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
5.89
|
49,300
|
|
|
8/22/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
5.89
|
24,900
|
|
|
8/21/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.95
|
3,100
|
|
|
8/20/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
5.95
|
1,800
|
|
|
8/17/2018
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.95
|
2,300
|
|
|
8/16/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
5.89
|
7,400
|
|
|
8/15/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
5.89
|
22,100
|
|
|
8/14/2018
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
5.89
|
13,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
5.95
|
10,300
|
|
|
8/10/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.98
|
5.95
|
49,900
|
|
|
8/9/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
5.95
|
2,100
|
|
|
8/8/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.96
|
5.95
|
15,700
|
|
|
8/7/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
5.95
|
28,300
|
|
|
8/6/2018
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.15
|
5.95
|
75,800
|
|
|
8/3/2018
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
6.07
|
19,000
|
|
|
8/2/2018
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.39
|
6.19
|
51,700
|
|
|
8/1/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.26
|
6.13
|
76,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|