|
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 11/28/2016
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
341,228 |
| Split-adjusted Price |
5.33 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+0.20 / +1.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.10
|
5.33
|
341,228
|
|
|
11/25/2016
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
5.22
|
124,210
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.33
|
5.33
|
240,430
|
|
|
11/23/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.38
|
5.33
|
149,700
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.47
|
5.38
|
326,500
|
|
|
11/21/2016
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.25
|
5.38
|
379,080
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.09
|
5.28
|
630,100
|
|
|
11/17/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.30
|
5.28
|
406,900
|
|
|
11/16/2016
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.42
|
5.33
|
212,730
|
|
|
11/15/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
5.38
|
266,500
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
5.33
|
820,100
|
|
|
11/11/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
5.33
|
377,060
|
|
|
11/10/2016
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.31
|
5.38
|
676,703
|
|
|
11/9/2016
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.30
|
10.00
|
9.93
|
5.17
|
846,900
|
|
|
11/8/2016
|
+0.50 / +5.10%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.10
|
5.33
|
891,510
|
|
|
11/7/2016
|
+0.60 / +6.52%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.65
|
5.07
|
615,540
|
|
|
11/4/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.38
|
4.76
|
448,350
|
|
|
11/3/2016
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.20
|
9.50
|
9.52
|
4.91
|
1,003,110
|
|
|
11/2/2016
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.77
|
5.07
|
805,900
|
|
|
11/1/2016
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.24
|
5.22
|
201,300
|
|
|
10/31/2016
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.22
|
5.33
|
201,200
|
|
|
10/28/2016
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
5.28
|
169,200
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
5.33
|
151,440
|
|
|
10/26/2016
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.25
|
5.33
|
451,500
|
|
|
10/25/2016
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.56
|
5.43
|
345,600
|
|
|
10/24/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.44
|
5.38
|
318,100
|
|
|
10/21/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
5.43
|
190,620
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
5.48
|
116,500
|
|
|
10/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.66
|
5.48
|
226,400
|
|
|
10/18/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
5.53
|
124,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|