|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.30
+0.30/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2010
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
1,059,000 |
| Split-adjusted Price |
5.88 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.60 / -4.05%
|
14.60
|
15.20
|
14.20
|
14.20
|
14.52
|
5.88
|
1,059,000
|
|
|
12/6/2010
|
+0.30 / +2.07%
|
15.00
|
15.50
|
14.50
|
14.80
|
15.17
|
6.12
|
1,583,100
|
|
|
12/3/2010
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.47
|
6.00
|
1,529,800
|
|
|
12/2/2010
|
+0.60 / +4.51%
|
13.60
|
14.20
|
13.00
|
13.90
|
13.61
|
5.75
|
1,070,500
|
|
|
12/1/2010
|
-0.50 / -3.62%
|
13.80
|
14.30
|
13.10
|
13.30
|
13.65
|
5.50
|
874,600
|
|
|
11/30/2010
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.77
|
5.71
|
1,091,600
|
|
|
11/29/2010
|
+0.70 / +5.56%
|
12.80
|
13.30
|
12.10
|
13.30
|
12.85
|
5.50
|
1,191,100
|
|
|
11/26/2010
|
+0.60 / +5.00%
|
12.00
|
12.70
|
11.90
|
12.60
|
12.47
|
5.21
|
987,800
|
|
|
11/25/2010
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.93
|
4.97
|
949,900
|
|
|
11/24/2010
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.30
|
4.68
|
282,300
|
|
|
11/23/2010
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.32
|
4.72
|
304,000
|
|
|
11/22/2010
|
-0.20 / -1.77%
|
11.10
|
11.20
|
10.80
|
11.10
|
10.96
|
4.59
|
216,400
|
|
|
11/19/2010
|
-0.30 / -2.59%
|
11.60
|
12.00
|
11.20
|
11.30
|
11.49
|
4.68
|
368,600
|
|
|
11/18/2010
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.51
|
4.80
|
599,100
|
|
|
11/17/2010
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.60
|
11.00
|
10.93
|
4.55
|
293,700
|
|
|
11/16/2010
|
-0.20 / -1.83%
|
10.60
|
11.20
|
10.50
|
10.70
|
10.70
|
4.43
|
320,300
|
|
|
11/15/2010
|
-0.90 / -7.63%
|
10.80
|
12.00
|
10.80
|
10.90
|
11.10
|
4.51
|
353,200
|
|
|
11/12/2010
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.64
|
4.88
|
378,900
|
|
|
11/11/2010
|
-0.70 / -5.43%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.31
|
5.05
|
661,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.88
|
5.34
|
218,400
|
|
|
11/9/2010
|
-0.50 / -3.73%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.92
|
5.34
|
378,800
|
|
|
11/8/2010
|
-0.60 / -4.29%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.48
|
5.54
|
233,800
|
|
|
11/5/2010
|
+1.00 / +7.69%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.85
|
5.79
|
558,900
|
|
|
11/4/2010
|
-0.10 / -0.76%
|
12.60
|
13.40
|
12.20
|
13.00
|
13.10
|
5.38
|
204,300
|
|
|
11/3/2010
|
-0.50 / -3.68%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.08
|
5.42
|
284,600
|
|
|
11/2/2010
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.40
|
13.60
|
13.54
|
5.63
|
294,600
|
|
|
11/1/2010
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.77
|
5.71
|
215,400
|
|
|
10/29/2010
|
+0.20 / +1.44%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.98
|
5.83
|
157,700
|
|
|
10/28/2010
|
-0.40 / -2.80%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.02
|
5.75
|
93,500
|
|
|
10/27/2010
|
-0.40 / -2.72%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.43
|
5.92
|
290,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|