|
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 2/19/2014
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
1,129,900 |
| Split-adjusted Price |
3.66 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
7.97
|
3.66
|
1,129,900
|
|
|
2/18/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.76
|
3.52
|
1,265,000
|
|
|
2/17/2014
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.84
|
3.48
|
989,300
|
|
|
2/14/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.78
|
3.52
|
938,000
|
|
|
2/13/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.72
|
3.48
|
1,214,902
|
|
|
2/12/2014
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.34
|
3.43
|
1,899,838
|
|
|
2/11/2014
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.24
|
3.12
|
1,210,200
|
|
|
2/10/2014
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.00
|
3.26
|
1,386,719
|
|
|
2/7/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.60
|
3.03
|
1,930,000
|
|
|
2/6/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
2.90
|
331,900
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
2.81
|
259,900
|
|
|
1/24/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
2.81
|
422,370
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.76
|
227,400
|
|
|
1/22/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
2.76
|
656,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.05
|
2.72
|
308,800
|
|
|
1/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.02
|
2.72
|
459,200
|
|
|
1/17/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.14
|
2.72
|
708,900
|
|
|
1/16/2014
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.21
|
2.76
|
607,400
|
|
|
1/15/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
2.81
|
1,102,790
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.76
|
806,200
|
|
|
1/13/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.76
|
592,930
|
|
|
1/10/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.14
|
2.72
|
2,205,286
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.68
|
543,130
|
|
|
1/8/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
2.68
|
274,400
|
|
|
1/7/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
2.63
|
698,510
|
|
|
1/6/2014
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.89
|
2.68
|
238,800
|
|
|
1/3/2014
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
2.59
|
364,900
|
|
|
1/2/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.75
|
2.54
|
491,200
|
|
|
12/31/2013
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
2.54
|
365,600
|
|
|
12/30/2013
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.75
|
2.50
|
521,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|