|
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 11/20/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
119,300 |
| Split-adjusted Price |
1.62 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.62
|
119,300
|
|
|
11/19/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.62
|
141,400
|
|
|
11/16/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
1.67
|
48,700
|
|
|
11/15/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
1.62
|
183,500
|
|
|
11/14/2012
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.67
|
152,900
|
|
|
11/13/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.84
|
1.62
|
150,700
|
|
|
11/12/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
1.71
|
387,500
|
|
|
11/9/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.64
|
1.62
|
141,800
|
|
|
11/8/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
1.62
|
81,700
|
|
|
11/7/2012
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
1.62
|
176,500
|
|
|
11/6/2012
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.54
|
1.58
|
124,100
|
|
|
11/5/2012
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.55
|
1.53
|
186,000
|
|
|
11/2/2012
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.63
|
1.58
|
556,500
|
|
|
11/1/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.67
|
107,000
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
1.71
|
65,800
|
|
|
10/30/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.81
|
1.71
|
205,300
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
1.75
|
114,900
|
|
|
10/26/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
1.75
|
125,000
|
|
|
10/25/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.77
|
1.71
|
354,400
|
|
|
10/24/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
1.75
|
177,600
|
|
|
10/23/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
1.75
|
155,500
|
|
|
10/22/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
1.75
|
216,400
|
|
|
10/19/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.02
|
1.75
|
348,600
|
|
|
10/18/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
1.84
|
284,500
|
|
|
10/17/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.12
|
1.80
|
242,100
|
|
|
10/16/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.15
|
1.84
|
545,900
|
|
|
10/15/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.95
|
1.75
|
175,400
|
|
|
10/12/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
1.80
|
319,000
|
|
|
10/11/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.23
|
1.84
|
729,300
|
|
|
10/10/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
1.80
|
164,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|