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 11/28/2013
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.80 |
Volume |
622,500 |
Split-adjusted Price |
2.59 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
2.59
|
622,500
|
|
11/27/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.82
|
2.63
|
874,100
|
|
11/26/2013
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.86
|
2.63
|
724,204
|
|
11/25/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.88
|
2.59
|
1,429,800
|
|
11/22/2013
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
2.68
|
1,613,918
|
|
11/21/2013
|
-0.30 / -4.92%
|
6.10
|
6.30
|
5.80
|
5.80
|
6.07
|
2.59
|
2,292,900
|
|
11/20/2013
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.99
|
2.72
|
1,912,300
|
|
11/19/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
2.59
|
1,745,800
|
|
11/18/2013
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.66
|
2.54
|
1,963,217
|
|
11/15/2013
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
2.45
|
780,504
|
|
11/14/2013
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
2.41
|
943,000
|
|
11/13/2013
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.37
|
2.36
|
455,300
|
|
11/12/2013
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.30
|
5.50
|
5.53
|
2.45
|
1,397,704
|
|
11/11/2013
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.56
|
2.54
|
1,427,600
|
|
11/8/2013
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.44
|
2.45
|
1,560,418
|
|
11/7/2013
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.55
|
2.41
|
1,337,700
|
|
11/6/2013
|
+0.30 / +5.56%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.56
|
2.54
|
1,989,400
|
|
11/5/2013
|
+0.40 / +8.00%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.19
|
2.41
|
2,338,804
|
|
11/4/2013
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
2.23
|
1,465,900
|
|
11/1/2013
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.18
|
190,302
|
|
10/31/2013
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
2.18
|
190,600
|
|
10/30/2013
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.95
|
2.23
|
1,783,017
|
|
10/29/2013
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.75
|
2.14
|
540,700
|
|
10/28/2013
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.77
|
2.10
|
480,900
|
|
10/25/2013
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.81
|
2.14
|
260,800
|
|
10/24/2013
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.86
|
2.14
|
255,500
|
|
10/23/2013
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.18
|
510,118
|
|
10/22/2013
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.89
|
2.23
|
168,300
|
|
10/21/2013
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.98
|
2.23
|
988,600
|
|
10/18/2013
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
2.14
|
132,358
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|