|
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 11/4/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
448,350 |
| Split-adjusted Price |
4.76 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.48
|
106,423
|
|
|
10/14/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.71
|
5.48
|
162,510
|
|
|
10/13/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.61
|
5.48
|
197,938
|
|
|
10/12/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
5.53
|
137,600
|
|
|
10/11/2016
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.64
|
5.64
|
627,200
|
|
|
10/10/2016
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.82
|
5.53
|
311,570
|
|
|
10/7/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.98
|
5.69
|
490,200
|
|
|
10/6/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
5.69
|
427,200
|
|
|
10/5/2016
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.25
|
5.74
|
233,840
|
|
|
10/4/2016
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.35
|
5.85
|
801,030
|
|
|
10/3/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.54
|
5.95
|
391,590
|
|
|
9/30/2016
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.53
|
5.95
|
344,200
|
|
|
9/29/2016
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.69
|
6.00
|
649,240
|
|
|
9/28/2016
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.75
|
6.10
|
711,050
|
|
|
9/27/2016
|
+0.40 / +3.57%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.55
|
6.00
|
1,014,150
|
|
|
9/26/2016
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
5.79
|
289,847
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|