|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.30
+0.30/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 1/13/2011
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
174,000 |
| Split-adjusted Price |
5.05 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.12
|
5.05
|
174,000
|
|
|
1/12/2011
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.01
|
5.05
|
259,200
|
|
|
1/11/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.90
|
4.92
|
320,700
|
|
|
1/10/2011
|
-0.60 / -4.76%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.06
|
4.97
|
234,400
|
|
|
1/7/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.59
|
5.21
|
184,300
|
|
|
1/6/2011
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
5.21
|
218,700
|
|
|
1/5/2011
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.61
|
5.17
|
216,000
|
|
|
1/4/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.96
|
5.34
|
161,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.83
|
5.34
|
338,800
|
|
|
12/30/2010
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.80
|
12.90
|
13.00
|
5.34
|
132,500
|
|
|
12/29/2010
|
-0.30 / -2.24%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.16
|
5.42
|
200,500
|
|
|
12/28/2010
|
+0.50 / +3.88%
|
13.10
|
13.50
|
12.90
|
13.40
|
13.24
|
5.54
|
359,800
|
|
|
12/27/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.95
|
5.34
|
207,700
|
|
|
12/24/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.88
|
5.34
|
290,700
|
|
|
12/23/2010
|
-0.30 / -2.27%
|
13.20
|
13.40
|
12.70
|
12.90
|
12.94
|
5.34
|
291,700
|
|
|
12/22/2010
|
-0.30 / -2.22%
|
13.80
|
13.80
|
13.10
|
13.20
|
13.34
|
5.46
|
249,600
|
|
|
12/21/2010
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.10
|
13.50
|
13.40
|
5.59
|
335,300
|
|
|
12/20/2010
|
-0.50 / -3.57%
|
14.00
|
14.30
|
13.40
|
13.50
|
13.75
|
5.59
|
362,600
|
|
|
12/17/2010
|
+0.70 / +5.26%
|
13.30
|
14.10
|
13.20
|
14.00
|
13.83
|
5.79
|
479,700
|
|
|
12/16/2010
|
-0.60 / -4.32%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.33
|
5.50
|
892,300
|
|
|
12/15/2010
|
-0.10 / -0.71%
|
14.40
|
14.60
|
13.80
|
13.90
|
14.07
|
5.75
|
528,700
|
|
|
12/14/2010
|
-1.00 / -6.67%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.38
|
5.79
|
1,063,100
|
|
|
12/13/2010
|
+0.70 / +4.90%
|
13.20
|
15.00
|
13.20
|
15.00
|
14.99
|
6.21
|
624,700
|
|
|
12/10/2010
|
+0.70 / +5.15%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.12
|
5.92
|
996,900
|
|
|
12/9/2010
|
+0.10 / +0.74%
|
13.20
|
14.10
|
12.90
|
13.60
|
13.38
|
5.63
|
887,200
|
|
|
12/8/2010
|
-0.70 / -4.93%
|
13.70
|
14.30
|
13.50
|
13.50
|
13.67
|
5.59
|
711,800
|
|
|
12/7/2010
|
-0.60 / -4.05%
|
14.60
|
15.20
|
14.20
|
14.20
|
14.52
|
5.88
|
1,059,000
|
|
|
12/6/2010
|
+0.30 / +2.07%
|
15.00
|
15.50
|
14.50
|
14.80
|
15.17
|
6.12
|
1,583,100
|
|
|
12/3/2010
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.47
|
6.00
|
1,529,800
|
|
|
12/2/2010
|
+0.60 / +4.51%
|
13.60
|
14.20
|
13.00
|
13.90
|
13.61
|
5.75
|
1,070,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|