|
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 5/22/2014
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
729,400 |
| Split-adjusted Price |
2.85 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.20
|
6.40
|
6.44
|
2.85
|
729,400
|
|
|
5/21/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.45
|
2.94
|
1,275,900
|
|
|
5/20/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.90
|
2.76
|
794,425
|
|
|
5/19/2014
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.72
|
2.59
|
644,400
|
|
|
5/16/2014
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.20
|
5.60
|
5.41
|
2.50
|
569,800
|
|
|
5/15/2014
|
-0.20 / -3.64%
|
5.50
|
5.70
|
5.00
|
5.30
|
5.36
|
2.36
|
716,000
|
|
|
5/14/2014
|
+0.50 / +10.00%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.27
|
2.45
|
788,400
|
|
|
5/13/2014
|
-0.30 / -5.66%
|
4.90
|
5.30
|
4.90
|
5.00
|
5.02
|
2.23
|
1,109,300
|
|
|
5/12/2014
|
-0.50 / -8.62%
|
5.40
|
5.80
|
5.30
|
5.30
|
5.31
|
2.36
|
705,100
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.75
|
2.59
|
422,300
|
|
|
5/8/2014
|
-0.60 / -9.38%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.87
|
2.59
|
803,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.85
|
260,800
|
|
|
5/6/2014
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.37
|
2.85
|
487,500
|
|
|
5/5/2014
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.95
|
3.03
|
371,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|