|
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 10/4/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
131,300 |
| Split-adjusted Price |
1.62 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.73
|
1.62
|
131,300
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
1.67
|
245,000
|
|
|
10/2/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
1.67
|
240,600
|
|
|
10/1/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
1.62
|
374,200
|
|
|
9/28/2012
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.71
|
155,758
|
|
|
9/27/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
1.80
|
207,100
|
|
|
9/26/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
1.84
|
244,800
|
|
|
9/25/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.01
|
1.80
|
79,300
|
|
|
9/24/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
1.80
|
210,600
|
|
|
9/21/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.14
|
1.84
|
329,100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.02
|
1.80
|
251,100
|
|
|
9/19/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.03
|
1.80
|
263,000
|
|
|
9/18/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.04
|
1.75
|
567,700
|
|
|
9/17/2012
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.21
|
1.84
|
294,700
|
|
|
9/14/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.26
|
1.89
|
331,300
|
|
|
9/13/2012
|
+0.10 / +2.50%
|
3.80
|
4.20
|
3.80
|
4.10
|
4.06
|
1.80
|
233,800
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.00
|
4.01
|
1.75
|
225,200
|
|
|
9/11/2012
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
1.75
|
807,000
|
|
|
9/10/2012
|
-0.40 / -8.70%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.21
|
1.84
|
283,600
|
|
|
9/7/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.45
|
2.02
|
153,000
|
|
|
9/6/2012
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.44
|
1.97
|
368,500
|
|
|
9/5/2012
|
-0.40 / -8.33%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.47
|
1.93
|
415,200
|
|
|
9/4/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.71
|
2.10
|
78,900
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
2.10
|
93,600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.85
|
2.10
|
254,300
|
|
|
8/29/2012
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.74
|
2.10
|
285,200
|
|
|
8/28/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.30
|
4.60
|
4.46
|
2.02
|
222,300
|
|
|
8/27/2012
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
2.02
|
209,000
|
|
|
8/24/2012
|
+0.10 / +2.08%
|
4.60
|
5.10
|
4.50
|
4.90
|
4.70
|
2.15
|
804,400
|
|
|
8/23/2012
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
2.10
|
201,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|