|
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 4/2/2014
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
1,032,800 |
| Split-adjusted Price |
3.48 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.50
|
7.80
|
7.83
|
3.48
|
1,032,800
|
|
|
4/1/2014
|
-0.70 / -8.14%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.21
|
3.52
|
1,195,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
3.83
|
562,600
|
|
|
3/28/2014
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.78
|
3.83
|
656,400
|
|
|
3/27/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.68
|
3.88
|
818,600
|
|
|
3/26/2014
|
-0.50 / -5.43%
|
9.20
|
9.40
|
8.70
|
8.70
|
9.05
|
3.88
|
1,460,020
|
|
|
3/25/2014
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.42
|
4.10
|
1,976,516
|
|
|
3/24/2014
|
+0.50 / +5.56%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.43
|
4.24
|
1,615,308
|
|
|
3/21/2014
|
+0.30 / +3.45%
|
8.60
|
9.30
|
8.60
|
9.00
|
9.00
|
4.01
|
1,407,151
|
|
|
3/20/2014
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.72
|
3.88
|
1,216,610
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
3.97
|
889,700
|
|
|
3/18/2014
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.63
|
3.97
|
2,428,008
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|