|
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 10/31/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
549,600 |
| Split-adjusted Price |
2.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
6.60
|
6.78
|
2.89
|
549,600
|
|
|
10/28/2011
|
+0.50 / +8.20%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.56
|
2.89
|
1,031,200
|
|
|
10/27/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
2.67
|
192,800
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.13
|
2.72
|
151,500
|
|
|
10/25/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.16
|
2.72
|
198,200
|
|
|
10/24/2011
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.42
|
2.76
|
219,200
|
|
|
10/21/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.33
|
2.81
|
407,700
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
2.67
|
186,600
|
|
|
10/19/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.99
|
2.67
|
192,700
|
|
|
10/18/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.87
|
2.59
|
120,400
|
|
|
10/17/2011
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.03
|
2.63
|
262,300
|
|
|
10/14/2011
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
2.72
|
203,500
|
|
|
10/13/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.08
|
2.67
|
291,100
|
|
|
10/12/2011
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.67
|
401,500
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.44
|
2.81
|
107,700
|
|
|
10/10/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
2.81
|
122,900
|
|
|
10/7/2011
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
2.85
|
310,800
|
|
|
10/6/2011
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.68
|
2.98
|
434,200
|
|
|
10/5/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.44
|
2.81
|
271,100
|
|
|
10/4/2011
|
+0.10 / +1.59%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.28
|
2.81
|
298,700
|
|
|
10/3/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.27
|
2.76
|
428,100
|
|
|
9/30/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.64
|
2.89
|
268,100
|
|
|
9/29/2011
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.76
|
2.94
|
1,021,300
|
|
|
9/28/2011
|
-0.10 / -1.39%
|
6.80
|
7.30
|
6.80
|
7.10
|
7.15
|
3.11
|
219,900
|
|
|
9/27/2011
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.14
|
3.16
|
368,600
|
|
|
9/26/2011
|
-0.30 / -4.05%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.22
|
3.11
|
256,800
|
|
|
9/23/2011
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.26
|
3.24
|
410,700
|
|
|
9/22/2011
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.17
|
3.20
|
644,400
|
|
|
9/21/2011
|
+0.20 / +2.90%
|
7.10
|
7.20
|
6.80
|
7.10
|
6.97
|
3.11
|
458,000
|
|
|
9/20/2011
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.99
|
3.03
|
578,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|