|
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 3/17/2014
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
1,429,200 |
| Split-adjusted Price |
3.61 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.20 / +2.53%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.11
|
3.61
|
1,429,200
|
|
|
3/14/2014
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.95
|
3.52
|
1,141,400
|
|
|
3/13/2014
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
3.57
|
387,730
|
|
|
3/12/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
3.48
|
1,029,118
|
|
|
3/11/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.57
|
1,087,100
|
|
|
3/10/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.95
|
3.61
|
976,300
|
|
|
3/7/2014
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.92
|
3.52
|
1,112,600
|
|
|
3/6/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
3.48
|
737,300
|
|
|
3/5/2014
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.43
|
435,000
|
|
|
3/4/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
3.39
|
681,460
|
|
|
3/3/2014
|
-0.20 / -2.60%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.74
|
3.34
|
752,230
|
|
|
2/28/2014
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.77
|
3.43
|
916,800
|
|
|
2/27/2014
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.02
|
3.52
|
1,221,700
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.06
|
3.66
|
1,030,200
|
|
|
2/25/2014
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.70
|
8.20
|
8.06
|
3.66
|
1,813,000
|
|
|
2/24/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.54
|
3.43
|
480,200
|
|
|
2/21/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.48
|
3.34
|
1,043,500
|
|
|
2/20/2014
|
-0.70 / -8.54%
|
8.30
|
8.30
|
7.40
|
7.50
|
7.68
|
3.34
|
2,015,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|