|
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 12/21/2012
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.20 |
| Volume |
416,100 |
| Split-adjusted Price |
1.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2012
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.20
|
1.89
|
818,600
|
|
|
12/11/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
1.80
|
1,035,900
|
|
|
12/10/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
1.71
|
553,600
|
|
|
12/7/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
1.67
|
286,800
|
|
|
12/6/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
1.62
|
193,400
|
|
|
12/5/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
1.67
|
286,400
|
|
|
12/4/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.65
|
1.62
|
226,300
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
1.58
|
59,400
|
|
|
11/30/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
1.58
|
126,500
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
1.62
|
182,500
|
|
|
11/28/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
1.62
|
42,800
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.58
|
62,600
|
|
|
11/26/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.58
|
131,500
|
|
|
11/23/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
1.62
|
250,000
|
|
|
11/22/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.67
|
102,800
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
1.62
|
22,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|