Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.00
-1.10/-3.43%
3:05:02 PM
|
|
|
Closing price on 1/15/2015
|
|
Open |
7.20 |
High |
7.30 |
Low |
7.10 |
Volume |
312,100 |
Split-adjusted Price |
3.31 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
3.31
|
312,100
|
|
1/14/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.13
|
3.26
|
193,502
|
|
1/13/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
3.31
|
474,379
|
|
1/12/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
3.31
|
234,410
|
|
1/9/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.35
|
199,619
|
|
1/8/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
3.35
|
109,500
|
|
1/7/2015
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.34
|
3.31
|
332,200
|
|
1/6/2015
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.20
|
3.40
|
290,800
|
|
1/5/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.35
|
239,500
|
|
12/31/2014
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.25
|
3.40
|
250,500
|
|
12/30/2014
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.93
|
3.26
|
184,000
|
|
12/29/2014
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.91
|
3.12
|
299,328
|
|
12/26/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.05
|
3.21
|
528,100
|
|
12/25/2014
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.26
|
3.31
|
82,200
|
|
12/24/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.41
|
3.44
|
167,400
|
|
12/23/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.28
|
3.40
|
292,902
|
|
12/22/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
3.35
|
127,510
|
|
12/19/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.17
|
3.31
|
426,700
|
|
12/18/2014
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
3.40
|
148,402
|
|
12/17/2014
|
-0.30 / -4.00%
|
7.60
|
7.60
|
6.80
|
7.20
|
7.24
|
3.31
|
633,100
|
|
12/16/2014
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.52
|
3.44
|
466,798
|
|
12/15/2014
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.72
|
3.54
|
251,400
|
|
12/12/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
3.58
|
175,910
|
|
12/11/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
3.54
|
229,800
|
|
12/10/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
3.54
|
656,600
|
|
12/9/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.69
|
3.44
|
1,046,800
|
|
12/8/2014
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
3.63
|
539,000
|
|
12/5/2014
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.04
|
3.72
|
313,300
|
|
12/4/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.77
|
536,820
|
|
12/3/2014
|
+0.40 / +5.13%
|
7.80
|
8.40
|
7.80
|
8.20
|
8.18
|
3.77
|
3,400,880
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|