|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
34.00
-0.60/-1.73%
3:05:02 PM
|
|
|
|
Closing price on 7/8/2016
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
1,667,713 |
| Split-adjusted Price |
6.57 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
+0.20 / +1.60%
|
12.80
|
13.00
|
12.40
|
12.70
|
12.68
|
6.57
|
1,667,713
|
|
|
7/7/2016
|
+0.80 / +6.84%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.22
|
6.47
|
3,091,347
|
|
|
7/6/2016
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.74
|
6.05
|
918,041
|
|
|
7/5/2016
|
+0.20 / +1.71%
|
11.90
|
12.30
|
11.70
|
11.90
|
12.02
|
6.16
|
1,072,970
|
|
|
7/4/2016
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.94
|
6.05
|
1,471,130
|
|
|
7/1/2016
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.69
|
6.05
|
525,420
|
|
|
6/30/2016
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.76
|
6.00
|
630,821
|
|
|
6/29/2016
|
+0.60 / +5.31%
|
11.30
|
12.00
|
11.30
|
11.90
|
11.62
|
6.16
|
1,168,040
|
|
|
6/28/2016
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.10
|
5.85
|
1,088,210
|
|
|
6/27/2016
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.70
|
10.64
|
5.53
|
753,793
|
|
|
6/24/2016
|
-1.10 / -9.32%
|
11.90
|
12.00
|
10.70
|
10.70
|
11.04
|
5.53
|
2,142,900
|
|
|
6/23/2016
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.70
|
11.80
|
11.92
|
6.10
|
644,610
|
|
|
6/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.63
|
6.05
|
511,011
|
|
|
6/21/2016
|
+0.30 / +2.63%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.90
|
6.05
|
963,950
|
|
|
6/20/2016
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.26
|
5.90
|
749,160
|
|
|
6/17/2016
|
-1.40 / -11.02%
|
12.50
|
12.50
|
11.00
|
11.30
|
11.30
|
5.85
|
1,396,676
|
|
|
6/16/2016
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.70
|
12.70
|
12.89
|
6.05
|
900,955
|
|
|
6/15/2016
|
-0.50 / -3.76%
|
13.50
|
13.60
|
12.80
|
12.80
|
12.96
|
6.10
|
1,101,200
|
|
|
6/14/2016
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.90
|
13.30
|
13.10
|
6.34
|
784,077
|
|
|
6/13/2016
|
+0.70 / +5.60%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.94
|
6.29
|
1,606,665
|
|
|
6/10/2016
|
+0.40 / +3.31%
|
12.10
|
12.80
|
12.00
|
12.50
|
12.33
|
5.96
|
1,194,718
|
|
|
6/9/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.13
|
5.77
|
589,630
|
|
|
6/8/2016
|
+0.30 / +2.54%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.13
|
5.77
|
867,150
|
|
|
6/7/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
5.62
|
518,845
|
|
|
6/6/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.70
|
11.70
|
11.93
|
5.58
|
997,460
|
|
|
6/3/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.68
|
5.58
|
539,190
|
|
|
6/2/2016
|
+0.30 / +2.63%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.59
|
5.58
|
1,084,255
|
|
|
6/1/2016
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.34
|
5.43
|
564,820
|
|
|
5/31/2016
|
+0.20 / +1.80%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.24
|
5.38
|
771,400
|
|
|
5/30/2016
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.95
|
5.29
|
1,093,624
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|