|
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 1/17/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
708,900 |
| Split-adjusted Price |
2.72 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.14
|
2.72
|
708,900
|
|
|
1/16/2014
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.21
|
2.76
|
607,400
|
|
|
1/15/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
2.81
|
1,102,790
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.76
|
806,200
|
|
|
1/13/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.76
|
592,930
|
|
|
1/10/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.14
|
2.72
|
2,205,286
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.68
|
543,130
|
|
|
1/8/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
2.68
|
274,400
|
|
|
1/7/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
2.63
|
698,510
|
|
|
1/6/2014
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
2.68
|
238,800
|
|
|
1/3/2014
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
2.59
|
364,900
|
|
|
1/2/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.75
|
2.54
|
491,200
|
|
|
12/31/2013
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
2.54
|
365,600
|
|
|
12/30/2013
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.75
|
2.50
|
521,200
|
|
|
12/27/2013
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.84
|
2.59
|
386,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.92
|
2.68
|
335,100
|
|
|
12/25/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.68
|
736,000
|
|
|
12/24/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
2.72
|
907,100
|
|
|
12/23/2013
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.15
|
2.72
|
1,373,830
|
|
|
12/20/2013
|
+0.30 / +5.17%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.09
|
2.72
|
4,433,466
|
|
|
12/19/2013
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.78
|
2.59
|
1,013,600
|
|
|
12/18/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
2.50
|
224,300
|
|
|
12/17/2013
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
2.50
|
644,100
|
|
|
12/16/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
2.45
|
215,020
|
|
|
12/13/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.50
|
160,110
|
|
|
12/12/2013
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.49
|
2.50
|
414,900
|
|
|
12/11/2013
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.40
|
5.50
|
5.54
|
2.45
|
959,200
|
|
|
12/10/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
2.54
|
701,100
|
|
|
12/9/2013
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.82
|
2.59
|
972,612
|
|
|
12/6/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.89
|
2.63
|
523,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|