|
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 2/28/2017
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
407,200 |
| Split-adjusted Price |
6.05 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
6.05
|
407,200
|
|
|
2/27/2017
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
6.05
|
394,066
|
|
|
2/24/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
6.16
|
608,027
|
|
|
2/23/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.83
|
6.21
|
638,230
|
|
|
2/22/2017
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.60
|
11.80
|
11.84
|
6.10
|
586,621
|
|
|
2/21/2017
|
+0.70 / +6.19%
|
11.30
|
12.40
|
11.30
|
12.00
|
11.99
|
6.21
|
1,826,496
|
|
|
2/20/2017
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.21
|
5.85
|
841,530
|
|
|
2/17/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
5.69
|
518,500
|
|
|
2/16/2017
|
-0.30 / -2.70%
|
11.10
|
11.30
|
10.80
|
10.80
|
11.03
|
5.59
|
723,030
|
|
|
2/15/2017
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
5.74
|
616,310
|
|
|
2/14/2017
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.20
|
11.00
|
10.72
|
5.69
|
781,100
|
|
|
2/13/2017
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.17
|
5.79
|
416,530
|
|
|
2/10/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.11
|
5.74
|
401,900
|
|
|
2/9/2017
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.60
|
11.10
|
11.04
|
5.74
|
1,623,053
|
|
|
2/8/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.63
|
5.59
|
286,100
|
|
|
2/7/2017
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.60
|
5.53
|
366,500
|
|
|
2/6/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.58
|
5.43
|
554,600
|
|
|
2/3/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
5.53
|
211,800
|
|
|
2/2/2017
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
5.48
|
94,800
|
|
|
1/25/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
5.38
|
154,010
|
|
|
1/24/2017
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
5.33
|
190,800
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
5.43
|
363,800
|
|
|
1/20/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
5.43
|
229,000
|
|
|
1/19/2017
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.55
|
5.38
|
249,300
|
|
|
1/18/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
5.48
|
93,230
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
5.53
|
365,200
|
|
|
1/16/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
5.53
|
299,300
|
|
|
1/13/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.70
|
5.59
|
217,310
|
|
|
1/12/2017
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.53
|
382,800
|
|
|
1/11/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
5.43
|
349,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|