|
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 3/2/2015
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
88,400 |
| Split-adjusted Price |
2.98 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
2.98
|
88,400
|
|
|
2/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
2.98
|
312,600
|
|
|
2/26/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
2.98
|
264,600
|
|
|
2/25/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
3.03
|
301,210
|
|
|
2/24/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
2.98
|
113,000
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.94
|
91,300
|
|
|
2/12/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.94
|
109,200
|
|
|
2/11/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
2.94
|
279,800
|
|
|
2/10/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.24
|
2.85
|
235,424
|
|
|
2/9/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.24
|
2.85
|
497,100
|
|
|
2/6/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.47
|
2.94
|
529,800
|
|
|
2/5/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.63
|
3.03
|
376,000
|
|
|
2/4/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.55
|
3.03
|
251,800
|
|
|
2/3/2015
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.76
|
3.03
|
702,610
|
|
|
2/2/2015
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.06
|
3.17
|
156,800
|
|
|
1/30/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.13
|
3.31
|
361,800
|
|
|
1/29/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.21
|
3.35
|
151,328
|
|
|
1/28/2015
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.24
|
3.40
|
318,700
|
|
|
1/27/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.26
|
3.35
|
326,200
|
|
|
1/26/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.25
|
3.35
|
299,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
3.31
|
245,500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.19
|
3.31
|
391,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.25
|
3.31
|
413,800
|
|
|
1/20/2015
|
+0.10 / +1.41%
|
7.80
|
7.80
|
7.10
|
7.20
|
7.14
|
3.31
|
228,900
|
|
|
1/19/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
3.26
|
126,000
|
|
|
1/16/2015
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
3.35
|
370,196
|
|
|
1/15/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
3.31
|
312,100
|
|
|
1/14/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.13
|
3.26
|
193,502
|
|
|
1/13/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
3.31
|
474,379
|
|
|
1/12/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
3.31
|
234,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|