|
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 9/29/2016
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
649,240 |
| Split-adjusted Price |
6.00 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.69
|
6.00
|
649,240
|
|
|
9/28/2016
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.75
|
6.10
|
711,050
|
|
|
9/27/2016
|
+0.40 / +3.57%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.55
|
6.00
|
1,014,150
|
|
|
9/26/2016
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.18
|
5.79
|
289,847
|
|
|
9/23/2016
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.20
|
5.74
|
747,200
|
|
|
9/22/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.24
|
5.79
|
355,750
|
|
|
9/21/2016
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.17
|
5.85
|
445,110
|
|
|
9/20/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.67
|
5.64
|
1,008,800
|
|
|
9/19/2016
|
-0.10 / -0.92%
|
10.90
|
11.20
|
10.80
|
10.80
|
10.92
|
5.59
|
285,450
|
|
|
9/16/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
5.64
|
388,800
|
|
|
9/15/2016
|
-0.20 / -1.79%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.22
|
5.69
|
349,800
|
|
|
9/14/2016
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.34
|
5.79
|
487,150
|
|
|
9/13/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
5.95
|
367,220
|
|
|
9/12/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.55
|
5.95
|
271,570
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.65
|
5.95
|
811,123
|
|
|
9/8/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
5.95
|
379,420
|
|
|
9/7/2016
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.60
|
5.95
|
758,698
|
|
|
9/6/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
6.00
|
594,950
|
|
|
9/5/2016
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
6.05
|
506,300
|
|
|
9/1/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.63
|
6.00
|
712,300
|
|
|
8/31/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.79
|
6.10
|
1,214,667
|
|
|
8/30/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
6.16
|
537,664
|
|
|
8/29/2016
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.08
|
6.16
|
599,460
|
|
|
8/26/2016
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.18
|
6.31
|
1,535,345
|
|
|
8/25/2016
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
6.26
|
1,441,052
|
|
|
8/24/2016
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.91
|
6.21
|
1,154,930
|
|
|
8/23/2016
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.63
|
6.16
|
1,283,600
|
|
|
8/22/2016
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
5.95
|
914,200
|
|
|
8/19/2016
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.20
|
6.10
|
875,490
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.25
|
6.31
|
717,903
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|