|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.30
-0.40/-1.26%
3:05:02 PM
|
|
|
|
Closing price on 5/28/2019
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
4,977,800 |
| Split-adjusted Price |
6.04 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
6.04
|
4,977,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.67
|
6.23
|
21,400
|
|
|
5/24/2019
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
6.23
|
14,300
|
|
|
5/23/2019
|
+0.20 / +2.11%
|
10.10
|
10.20
|
9.30
|
9.70
|
9.62
|
6.36
|
71,700
|
|
|
5/22/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.50
|
9.24
|
6.23
|
21,900
|
|
|
5/21/2019
|
+0.30 / +3.26%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.82
|
6.23
|
7,800
|
|
|
5/20/2019
|
+0.30 / +3.37%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
6.04
|
5,300
|
|
|
5/17/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
5.84
|
200
|
|
|
5/16/2019
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.81
|
5.90
|
19,900
|
|
|
5/15/2019
|
+0.30 / +3.33%
|
9.20
|
9.90
|
9.00
|
9.30
|
9.19
|
6.10
|
35,200
|
|
|
5/14/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
5.90
|
13,300
|
|
|
5/13/2019
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.85
|
5.90
|
14,100
|
|
|
5/10/2019
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.04
|
1,000
|
|
|
5/9/2019
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.98
|
5.97
|
33,552
|
|
|
5/8/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.84
|
2,300
|
|
|
5/7/2019
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.84
|
5.90
|
40,700
|
|
|
5/6/2019
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.64
|
5.77
|
20,500
|
|
|
5/3/2019
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.10
|
5.84
|
5,200
|
|
|
5/2/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
6.04
|
20,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.22
|
6.04
|
11,000
|
|
|
4/25/2019
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
6.04
|
34,800
|
|
|
4/24/2019
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.44
|
6.10
|
16,700
|
|
|
4/23/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.23
|
11,600
|
|
|
4/22/2019
|
-0.40 / -4.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.66
|
6.23
|
15,400
|
|
|
4/19/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
6.49
|
9,500
|
|
|
4/18/2019
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.40
|
9.90
|
9.69
|
6.49
|
16,544
|
|
|
4/17/2019
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
9.91
|
6.69
|
12,900
|
|
|
4/16/2019
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
6.56
|
11,800
|
|
|
4/12/2019
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.95
|
6.69
|
20,500
|
|
|
4/11/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
6.76
|
48,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|