|
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 7/15/2014
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
569,100 |
| Split-adjusted Price |
3.58 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
3.58
|
569,100
|
|
|
7/14/2014
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
3.54
|
307,500
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
3.44
|
603,100
|
|
|
7/10/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.61
|
3.44
|
1,097,300
|
|
|
7/9/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.77
|
3.63
|
728,000
|
|
|
7/8/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.75
|
3.63
|
494,400
|
|
|
7/7/2014
|
+0.30 / +4.00%
|
7.60
|
8.00
|
7.50
|
7.80
|
7.84
|
3.58
|
2,052,191
|
|
|
7/4/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.42
|
3.44
|
1,298,000
|
|
|
7/3/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
3.40
|
1,043,500
|
|
|
7/2/2014
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.11
|
3.35
|
1,014,600
|
|
|
7/1/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.21
|
393,500
|
|
|
6/30/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
3.21
|
386,200
|
|
|
6/27/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.21
|
328,800
|
|
|
6/26/2014
|
-0.10 / -1.41%
|
6.40
|
7.20
|
6.40
|
7.00
|
7.08
|
3.21
|
652,100
|
|
|
6/25/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
3.26
|
640,600
|
|
|
6/24/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.81
|
3.17
|
350,000
|
|
|
6/23/2014
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
3.08
|
246,500
|
|
|
6/20/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
3.17
|
477,900
|
|
|
6/19/2014
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.79
|
3.17
|
1,161,300
|
|
|
6/18/2014
|
-0.20 / -2.78%
|
7.20
|
7.40
|
6.90
|
7.00
|
7.23
|
3.21
|
900,100
|
|
|
6/17/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.11
|
3.31
|
977,700
|
|
|
6/16/2014
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.85
|
3.21
|
844,000
|
|
|
6/13/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.86
|
3.08
|
493,100
|
|
|
6/12/2014
|
+0.10 / +1.49%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.76
|
3.03
|
1,263,710
|
|
|
6/11/2014
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.56
|
2.99
|
294,500
|
|
|
6/10/2014
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
2.85
|
352,400
|
|
|
6/9/2014
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.71
|
2.94
|
480,000
|
|
|
6/6/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
2.99
|
361,900
|
|
|
6/5/2014
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
2.94
|
494,200
|
|
|
6/4/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.42
|
2.90
|
516,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|