|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.00
-0.60/-1.73%
3:05:02 PM
|
|
|
|
Closing price on 1/17/2017
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
365,200 |
| Split-adjusted Price |
5.53 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
5.53
|
365,200
|
|
|
1/16/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
5.53
|
299,300
|
|
|
1/13/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.70
|
5.59
|
217,310
|
|
|
1/12/2017
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.53
|
382,800
|
|
|
1/11/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
5.43
|
349,500
|
|
|
1/10/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.64
|
5.48
|
305,400
|
|
|
1/9/2017
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
5.53
|
135,010
|
|
|
1/6/2017
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.80
|
5.48
|
312,100
|
|
|
1/5/2017
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.86
|
5.64
|
203,400
|
|
|
1/4/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
5.59
|
351,800
|
|
|
1/3/2017
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.64
|
5.64
|
330,810
|
|
|
12/30/2016
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.79
|
5.48
|
222,310
|
|
|
12/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.98
|
5.64
|
371,820
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.01
|
5.69
|
667,800
|
|
|
12/27/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.01
|
5.69
|
306,610
|
|
|
12/26/2016
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.02
|
5.79
|
829,410
|
|
|
12/23/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.67
|
5.59
|
432,700
|
|
|
12/22/2016
|
-0.10 / -0.93%
|
10.90
|
11.30
|
10.70
|
10.70
|
10.96
|
5.53
|
762,570
|
|
|
12/21/2016
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.52
|
5.59
|
1,623,950
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
5.12
|
227,000
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
5.12
|
119,602
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
5.12
|
120,200
|
|
|
12/15/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
5.12
|
59,400
|
|
|
12/14/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.78
|
5.12
|
289,300
|
|
|
12/13/2016
|
0.00 / 0.00%
|
9.30
|
10.10
|
9.10
|
9.90
|
9.87
|
5.12
|
404,710
|
|
|
12/12/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.99
|
5.12
|
191,900
|
|
|
12/9/2016
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.08
|
5.17
|
96,700
|
|
|
12/8/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
5.28
|
131,720
|
|
|
12/7/2016
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.08
|
5.17
|
176,470
|
|
|
12/6/2016
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.07
|
5.12
|
126,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|