|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.00
-0.30/-0.96%
11:25:01 AM
|
|
|
|
Closing price on 2/11/2010
|
|
| Open |
21.60 |
| High |
22.10 |
| Low |
21.20 |
| Volume |
785,300 |
| Split-adjusted Price |
8.81 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2010
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.20
|
21.80
|
21.66
|
8.81
|
785,300
|
|
|
2/10/2010
|
+0.30 / +1.40%
|
21.70
|
22.10
|
21.40
|
21.80
|
21.66
|
8.81
|
597,600
|
|
|
2/9/2010
|
-0.80 / -3.59%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.60
|
8.69
|
557,500
|
|
|
2/8/2010
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.10
|
22.30
|
22.35
|
9.02
|
452,400
|
|
|
2/5/2010
|
+0.20 / +0.89%
|
22.30
|
23.10
|
21.70
|
22.60
|
22.62
|
9.14
|
2,011,800
|
|
|
2/4/2010
|
+0.30 / +1.36%
|
22.20
|
22.60
|
21.70
|
22.40
|
22.34
|
9.06
|
1,020,500
|
|
|
2/3/2010
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.60
|
22.10
|
21.94
|
8.94
|
534,800
|
|
|
2/2/2010
|
-0.80 / -3.51%
|
22.70
|
23.10
|
21.80
|
22.00
|
22.24
|
8.90
|
718,300
|
|
|
2/1/2010
|
+0.40 / +1.79%
|
22.30
|
23.20
|
22.10
|
22.80
|
22.64
|
9.22
|
1,103,900
|
|
|
1/29/2010
|
+1.00 / +4.67%
|
20.30
|
23.00
|
20.00
|
22.40
|
22.13
|
9.06
|
1,268,000
|
|
|
1/28/2010
|
-0.60 / -2.73%
|
22.10
|
22.20
|
21.30
|
21.40
|
21.49
|
8.65
|
1,137,800
|
|
|
1/27/2010
|
-0.70 / -3.08%
|
24.00
|
24.10
|
21.70
|
22.00
|
22.90
|
8.90
|
1,949,300
|
|
|
1/26/2010
|
+1.20 / +5.58%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.59
|
9.18
|
546,600
|
|
|
1/25/2010
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.20
|
21.50
|
21.25
|
8.69
|
1,029,500
|
|
|
1/22/2010
|
+0.20 / +0.99%
|
19.50
|
21.00
|
19.20
|
20.50
|
20.10
|
8.29
|
930,000
|
|
|
1/21/2010
|
-1.30 / -6.02%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.49
|
8.21
|
970,900
|
|
|
1/20/2010
|
-1.60 / -6.90%
|
23.20
|
23.50
|
21.60
|
21.60
|
21.79
|
8.73
|
2,121,100
|
|
|
1/19/2010
|
-0.50 / -2.11%
|
22.50
|
24.00
|
22.50
|
23.20
|
23.22
|
9.38
|
1,180,700
|
|
|
1/18/2010
|
-1.50 / -5.95%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.81
|
9.58
|
454,000
|
|
|
1/15/2010
|
+0.10 / +0.40%
|
26.50
|
26.60
|
24.80
|
25.20
|
25.37
|
10.19
|
2,169,100
|
|
|
1/14/2010
|
+1.60 / +6.81%
|
22.00
|
25.10
|
22.00
|
25.10
|
25.00
|
10.15
|
5,040,100
|
|
|
1/13/2010
|
-1.70 / -6.75%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
9.50
|
1,898,900
|
|
|
1/12/2010
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.19
|
55,700
|
|
|
1/11/2010
|
-1.00 / -3.64%
|
27.30
|
28.50
|
26.40
|
26.50
|
26.98
|
10.71
|
184,500
|
|
|
1/8/2010
|
-0.50 / -1.79%
|
29.00
|
29.50
|
26.80
|
27.50
|
28.35
|
11.12
|
208,600
|
|
|
1/7/2010
|
-0.70 / -2.44%
|
28.00
|
30.00
|
27.50
|
28.00
|
28.75
|
11.32
|
272,400
|
|
|
1/6/2010
|
-1.30 / -4.33%
|
31.40
|
31.40
|
28.70
|
28.70
|
29.13
|
11.60
|
327,100
|
|
|
1/5/2010
|
+0.80 / +2.74%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.80
|
12.13
|
251,300
|
|
|
1/4/2010
|
+1.80 / +6.57%
|
29.20
|
29.20
|
27.30
|
29.20
|
29.05
|
11.81
|
61,900
|
|
|
12/31/2009
|
+1.10 / +4.18%
|
26.90
|
27.40
|
26.50
|
27.40
|
27.30
|
11.08
|
228,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|