|
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 9/7/2016
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
758,698 |
| Split-adjusted Price |
5.95 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2016
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
6.31
|
728,310
|
|
|
8/16/2016
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.21
|
6.26
|
1,063,380
|
|
|
8/15/2016
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.15
|
6.36
|
619,500
|
|
|
8/12/2016
|
-0.30 / -2.42%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.28
|
6.26
|
626,497
|
|
|
8/11/2016
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.22
|
6.41
|
1,812,300
|
|
|
8/10/2016
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.86
|
6.16
|
927,400
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
6.05
|
402,900
|
|
|
8/8/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.68
|
6.05
|
291,147
|
|
|
8/5/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.54
|
6.10
|
450,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|