|
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 11/17/2011
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
167,600 |
| Split-adjusted Price |
2.37 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.54
|
2.37
|
167,600
|
|
|
11/16/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.52
|
2.46
|
409,300
|
|
|
11/15/2011
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.32
|
2.37
|
127,800
|
|
|
11/14/2011
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.27
|
2.32
|
197,200
|
|
|
11/11/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.55
|
2.41
|
163,200
|
|
|
11/10/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.53
|
2.41
|
271,800
|
|
|
11/9/2011
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.75
|
2.46
|
182,300
|
|
|
11/8/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.82
|
2.63
|
121,600
|
|
|
11/7/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
2.54
|
299,300
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
5.99
|
2.63
|
444,600
|
|
|
11/3/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.04
|
2.63
|
409,900
|
|
|
11/2/2011
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
2.67
|
322,200
|
|
|
11/1/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.44
|
2.81
|
250,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|