|
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 4/24/2015
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
105,100 |
| Split-adjusted Price |
2.71 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.76
|
2.71
|
105,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
2.66
|
45,810
|
|
|
4/22/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
2.66
|
33,806
|
|
|
4/21/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
2.66
|
215,900
|
|
|
4/20/2015
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
2.66
|
74,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
2.71
|
91,210
|
|
|
4/16/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.71
|
95,200
|
|
|
4/15/2015
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
2.71
|
90,200
|
|
|
4/14/2015
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.81
|
2.62
|
100,700
|
|
|
4/13/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.88
|
2.71
|
142,600
|
|
|
4/10/2015
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.90
|
2.66
|
116,700
|
|
|
4/9/2015
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
2.71
|
107,400
|
|
|
4/8/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
2.66
|
141,400
|
|
|
4/7/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
2.76
|
92,900
|
|
|
4/6/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.71
|
261,400
|
|
|
4/3/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.73
|
2.76
|
163,300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.73
|
2.66
|
89,500
|
|
|
4/1/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
2.66
|
222,300
|
|
|
3/31/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.76
|
180,900
|
|
|
3/30/2015
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.05
|
2.71
|
144,800
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
2.85
|
76,500
|
|
|
3/26/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
2.85
|
91,600
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
2.89
|
152,200
|
|
|
3/24/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
2.89
|
241,000
|
|
|
3/23/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
2.85
|
283,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|