|
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 3/20/2015
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
189,860 |
| Split-adjusted Price |
2.94 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.26
|
2.94
|
189,860
|
|
|
3/19/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
2.85
|
61,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
2.89
|
194,406
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
2.89
|
108,200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.89
|
142,510
|
|
|
3/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
2.89
|
81,700
|
|
|
3/12/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.89
|
120,600
|
|
|
3/11/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.34
|
2.89
|
404,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
2.98
|
193,900
|
|
|
3/9/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.98
|
27,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
3.03
|
284,400
|
|
|
3/5/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.03
|
313,700
|
|
|
3/4/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
3.08
|
361,118
|
|
|
3/3/2015
|
+0.10 / +1.54%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.51
|
3.03
|
106,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|