|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.20
-0.10/-0.32%
9:35:00 AM
|
|
|
|
Closing price on 3/17/2010
|
|
| Open |
24.70 |
| High |
25.10 |
| Low |
23.30 |
| Volume |
1,369,900 |
| Split-adjusted Price |
9.74 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.50 / -2.03%
|
24.70
|
25.10
|
23.30
|
24.10
|
24.14
|
9.74
|
1,369,900
|
|
|
3/16/2010
|
-1.20 / -4.65%
|
26.00
|
26.30
|
24.50
|
24.60
|
25.04
|
9.95
|
1,774,800
|
|
|
3/15/2010
|
-0.90 / -3.37%
|
27.00
|
27.40
|
25.70
|
25.80
|
26.34
|
10.43
|
1,746,800
|
|
|
3/12/2010
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.50
|
26.70
|
26.69
|
10.80
|
1,303,500
|
|
|
3/11/2010
|
+0.90 / +3.49%
|
25.90
|
27.40
|
25.90
|
26.70
|
26.92
|
10.80
|
1,668,400
|
|
|
3/10/2010
|
-0.30 / -1.15%
|
26.00
|
26.40
|
25.40
|
25.80
|
25.92
|
10.43
|
1,779,000
|
|
|
3/9/2010
|
-0.40 / -1.51%
|
27.00
|
27.00
|
25.60
|
26.10
|
26.32
|
10.55
|
1,649,700
|
|
|
3/8/2010
|
+0.90 / +3.52%
|
25.50
|
27.00
|
25.40
|
26.50
|
26.58
|
10.71
|
1,701,700
|
|
|
3/5/2010
|
+0.20 / +0.79%
|
25.80
|
26.00
|
25.00
|
25.60
|
25.51
|
10.35
|
1,544,600
|
|
|
3/4/2010
|
+0.10 / +0.40%
|
25.80
|
26.40
|
25.00
|
25.40
|
25.79
|
10.27
|
1,215,700
|
|
|
3/3/2010
|
+1.20 / +4.98%
|
25.30
|
25.30
|
24.00
|
25.30
|
24.91
|
10.23
|
1,731,000
|
|
|
3/2/2010
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.70
|
24.10
|
23.70
|
9.74
|
3,326,300
|
|
|
3/1/2010
|
+1.00 / +4.57%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.57
|
9.26
|
1,362,800
|
|
|
2/26/2010
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.72
|
8.85
|
631,800
|
|
|
2/25/2010
|
-0.30 / -1.36%
|
22.20
|
22.40
|
21.40
|
21.70
|
21.78
|
8.77
|
686,000
|
|
|
2/24/2010
|
+0.30 / +1.38%
|
21.30
|
22.20
|
21.00
|
22.00
|
21.71
|
8.90
|
597,600
|
|
|
2/23/2010
|
-0.90 / -3.98%
|
22.50
|
22.50
|
21.50
|
21.70
|
21.71
|
8.77
|
514,300
|
|
|
2/22/2010
|
+0.30 / +1.35%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.68
|
9.14
|
594,600
|
|
|
2/12/2010
|
+0.50 / +2.29%
|
22.20
|
22.80
|
21.90
|
22.30
|
22.39
|
9.02
|
564,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|