|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.60
+0.10/+0.29%
3:05:01 PM
|
|
|
|
Closing price on 5/28/2018
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
159,600 |
| Split-adjusted Price |
5.95 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.80 / -7.34%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.54
|
5.95
|
159,600
|
|
|
5/25/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
6.42
|
164,500
|
|
|
5/24/2018
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.46
|
6.36
|
104,029
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.29
|
6.13
|
73,300
|
|
|
5/22/2018
|
-0.20 / -1.89%
|
10.00
|
10.60
|
9.80
|
10.40
|
10.16
|
6.13
|
834,000
|
|
|
5/21/2018
|
-1.10 / -9.40%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.75
|
6.24
|
516,100
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.43
|
6.89
|
52,100
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.00
|
11.70
|
11.14
|
6.89
|
304,600
|
|
|
5/16/2018
|
-1.20 / -9.30%
|
12.70
|
12.70
|
11.70
|
11.70
|
12.00
|
6.89
|
884,060
|
|
|
5/15/2018
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.90
|
12.90
|
13.16
|
7.60
|
267,100
|
|
|
5/14/2018
|
+1.00 / +8.13%
|
12.30
|
13.50
|
12.30
|
13.30
|
13.19
|
7.84
|
594,500
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.26
|
7.25
|
122,800
|
|
|
5/10/2018
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
11.98
|
7.25
|
445,200
|
|
|
5/9/2018
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
6.60
|
52,900
|
|
|
5/8/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.07
|
6.54
|
206,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
6.54
|
86,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.01
|
6.54
|
96,700
|
|
|
5/3/2018
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.92
|
6.54
|
262,300
|
|
|
5/2/2018
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
6.42
|
52,900
|
|
|
4/27/2018
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
6.54
|
94,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
6.48
|
227,100
|
|
|
4/24/2018
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.92
|
6.48
|
140,700
|
|
|
4/23/2018
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
11.00
|
6.36
|
249,000
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
6.54
|
281,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.02
|
6.54
|
156,600
|
|
|
4/18/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.23
|
6.54
|
209,600
|
|
|
4/17/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
6.66
|
217,000
|
|
|
4/16/2018
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.12
|
6.60
|
183,100
|
|
|
4/13/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.66
|
284,100
|
|
|
4/12/2018
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
6.60
|
199,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|