|
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 4/29/2014
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
259,500 |
| Split-adjusted Price |
3.21 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
3.21
|
259,500
|
|
|
4/28/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
3.26
|
191,030
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.41
|
3.30
|
217,900
|
|
|
4/24/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.26
|
3.30
|
167,700
|
|
|
4/23/2014
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.38
|
3.21
|
426,200
|
|
|
4/22/2014
|
+0.50 / +7.14%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.23
|
3.34
|
299,400
|
|
|
4/21/2014
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.16
|
3.12
|
429,400
|
|
|
4/18/2014
|
-0.60 / -7.59%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.55
|
3.26
|
728,700
|
|
|
4/17/2014
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.97
|
3.52
|
271,150
|
|
|
4/16/2014
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.83
|
3.48
|
768,800
|
|
|
4/15/2014
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.27
|
3.57
|
807,400
|
|
|
4/14/2014
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
3.79
|
780,060
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.26
|
3.70
|
281,000
|
|
|
4/10/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
3.70
|
332,400
|
|
|
4/8/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
3.79
|
456,310
|
|
|
4/7/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
3.75
|
526,618
|
|
|
4/4/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
3.70
|
500,300
|
|
|
4/3/2014
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.22
|
3.75
|
641,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|