|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.00
-1.10/-3.43%
3:05:02 PM
|
|
|
|
Closing price on 1/25/2013
|
|
| Open |
5.00 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
546,000 |
| Split-adjusted Price |
2.24 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2013
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.06
|
2.24
|
546,000
|
|
|
1/24/2013
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.70
|
5.00
|
4.89
|
2.19
|
454,800
|
|
|
1/23/2013
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.68
|
2.06
|
398,902
|
|
|
1/22/2013
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.79
|
2.10
|
1,054,700
|
|
|
1/21/2013
|
-0.10 / -2.00%
|
5.20
|
5.30
|
4.90
|
4.90
|
5.02
|
2.15
|
450,000
|
|
|
1/18/2013
|
-0.20 / -3.85%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.05
|
2.19
|
963,300
|
|
|
1/17/2013
|
-0.20 / -3.70%
|
5.60
|
5.60
|
5.00
|
5.20
|
5.37
|
2.28
|
707,300
|
|
|
1/16/2013
|
+0.40 / +8.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.47
|
2.37
|
2,242,300
|
|
|
1/15/2013
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.88
|
2.19
|
1,314,300
|
|
|
1/14/2013
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.65
|
2.06
|
344,502
|
|
|
1/11/2013
|
-0.10 / -2.13%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.72
|
2.02
|
470,400
|
|
|
1/10/2013
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.56
|
2.06
|
328,800
|
|
|
1/9/2013
|
-0.30 / -6.38%
|
4.70
|
5.00
|
4.40
|
4.40
|
4.70
|
1.93
|
964,900
|
|
|
1/8/2013
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.71
|
2.06
|
545,400
|
|
|
1/7/2013
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.79
|
2.06
|
505,900
|
|
|
1/4/2013
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.74
|
2.15
|
580,300
|
|
|
1/3/2013
|
-0.40 / -8.00%
|
4.90
|
5.00
|
4.60
|
4.60
|
4.71
|
2.02
|
1,240,900
|
|
|
1/2/2013
|
+0.30 / +6.38%
|
4.80
|
5.10
|
4.80
|
5.00
|
4.94
|
2.19
|
1,343,900
|
|
|
12/28/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.70
|
2.06
|
631,200
|
|
|
12/27/2012
|
-0.10 / -2.08%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.74
|
2.06
|
878,300
|
|
|
12/26/2012
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.64
|
2.10
|
709,200
|
|
|
12/25/2012
|
-0.10 / -2.17%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.57
|
1.97
|
645,400
|
|
|
12/24/2012
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.56
|
2.02
|
714,900
|
|
|
12/21/2012
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.32
|
1.89
|
416,100
|
|
|
12/20/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.53
|
1.93
|
923,200
|
|
|
12/19/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.39
|
1.93
|
597,900
|
|
|
12/18/2012
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.27
|
1.89
|
731,500
|
|
|
12/17/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
1.97
|
566,800
|
|
|
12/14/2012
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
1.97
|
715,400
|
|
|
12/13/2012
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.53
|
1.97
|
1,614,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|