|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.10
-2.10/-6.14%
3:05:01 PM
|
|
|
|
Closing price on 11/25/2015
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
229,600 |
| Split-adjusted Price |
2.76 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.76
|
229,600
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.82
|
2.81
|
161,910
|
|
|
11/23/2015
|
+0.20 / +3.51%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.93
|
2.81
|
524,045
|
|
|
11/20/2015
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
2.72
|
306,500
|
|
|
11/19/2015
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.73
|
2.72
|
184,300
|
|
|
11/18/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.85
|
2.76
|
364,550
|
|
|
11/17/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
2.76
|
409,915
|
|
|
11/16/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.87
|
2.76
|
299,100
|
|
|
11/13/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
2.76
|
353,110
|
|
|
11/12/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.69
|
2.76
|
419,310
|
|
|
11/11/2015
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
2.76
|
290,200
|
|
|
11/10/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.81
|
227,400
|
|
|
11/9/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.97
|
2.86
|
304,400
|
|
|
11/6/2015
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.01
|
2.91
|
1,154,500
|
|
|
11/5/2015
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.58
|
2.72
|
655,715
|
|
|
11/4/2015
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.46
|
2.57
|
308,840
|
|
|
11/3/2015
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.26
|
2.57
|
200,300
|
|
|
11/2/2015
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.34
|
2.53
|
365,100
|
|
|
10/30/2015
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.30
|
5.50
|
5.43
|
2.62
|
201,800
|
|
|
10/29/2015
|
+0.10 / +1.79%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.72
|
2.72
|
429,700
|
|
|
10/28/2015
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.45
|
2.67
|
1,024,400
|
|
|
10/27/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.09
|
2.43
|
13,210
|
|
|
10/26/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.43
|
185,900
|
|
|
10/23/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.43
|
99,600
|
|
|
10/22/2015
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.98
|
2.43
|
3,068,900
|
|
|
10/21/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
2.38
|
59,400
|
|
|
10/20/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
2.38
|
67,900
|
|
|
10/19/2015
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
2.38
|
21,800
|
|
|
10/16/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.43
|
83,900
|
|
|
10/15/2015
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
2.43
|
132,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|