|
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 8/4/2016
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
491,120 |
| Split-adjusted Price |
6.05 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
+0.30 / +2.63%
|
11.60
|
12.00
|
11.40
|
11.70
|
11.80
|
6.05
|
491,120
|
|
|
8/3/2016
|
-0.10 / -0.87%
|
11.10
|
11.60
|
10.60
|
11.40
|
11.51
|
5.90
|
377,400
|
|
|
8/2/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.37
|
5.95
|
732,050
|
|
|
8/1/2016
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.70
|
6.00
|
917,575
|
|
|
7/29/2016
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
6.16
|
1,052,830
|
|
|
7/28/2016
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.14
|
6.31
|
446,000
|
|
|
7/27/2016
|
+0.10 / +0.84%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.95
|
6.21
|
611,400
|
|
|
7/26/2016
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.50
|
11.90
|
11.89
|
6.16
|
2,054,260
|
|
|
7/25/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
6.52
|
681,700
|
|
|
7/22/2016
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.20
|
12.60
|
12.90
|
6.52
|
1,501,430
|
|
|
7/21/2016
|
+0.10 / +0.78%
|
12.80
|
13.40
|
12.70
|
12.90
|
13.15
|
6.67
|
1,465,553
|
|
|
7/20/2016
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.60
|
12.80
|
13.07
|
6.62
|
1,700,000
|
|
|
7/19/2016
|
-0.50 / -3.60%
|
13.90
|
14.30
|
13.00
|
13.40
|
13.78
|
6.93
|
2,696,537
|
|
|
7/18/2016
|
+0.80 / +6.11%
|
13.10
|
14.10
|
13.10
|
13.90
|
13.65
|
7.19
|
2,357,510
|
|
|
7/15/2016
|
+0.50 / +3.97%
|
12.60
|
13.30
|
12.50
|
13.10
|
12.84
|
6.78
|
1,414,228
|
|
|
7/14/2016
|
-0.40 / -3.08%
|
13.10
|
13.50
|
12.60
|
12.60
|
13.06
|
6.52
|
1,785,025
|
|
|
7/13/2016
|
+1.10 / +9.24%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.86
|
6.72
|
3,595,760
|
|
|
7/12/2016
|
+0.20 / +1.71%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.81
|
6.16
|
1,406,600
|
|
|
7/11/2016
|
-1.00 / -7.87%
|
12.80
|
12.90
|
11.70
|
11.70
|
12.40
|
6.05
|
997,218
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|