|
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 3/31/2010
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
24.70 |
| Volume |
1,027,600 |
| Split-adjusted Price |
10.07 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2010
|
-1.00 / -3.86%
|
26.20
|
26.20
|
24.70
|
24.90
|
25.21
|
10.07
|
1,027,600
|
|
|
3/30/2010
|
+0.10 / +0.39%
|
26.70
|
26.80
|
25.40
|
25.90
|
26.18
|
10.47
|
2,047,300
|
|
|
3/29/2010
|
+1.30 / +5.31%
|
24.60
|
25.80
|
24.50
|
25.80
|
25.39
|
10.43
|
2,770,700
|
|
|
3/26/2010
|
+0.60 / +2.51%
|
24.60
|
24.70
|
23.80
|
24.50
|
24.24
|
9.91
|
790,300
|
|
|
3/25/2010
|
-1.30 / -5.16%
|
25.20
|
25.20
|
23.80
|
23.90
|
24.12
|
9.66
|
907,000
|
|
|
3/24/2010
|
+0.90 / +3.70%
|
25.00
|
25.30
|
24.50
|
25.20
|
24.93
|
10.19
|
1,378,300
|
|
|
3/23/2010
|
-0.10 / -0.41%
|
25.00
|
25.30
|
24.00
|
24.30
|
24.37
|
9.83
|
621,100
|
|
|
3/22/2010
|
-1.00 / -3.94%
|
25.20
|
25.30
|
24.30
|
24.40
|
24.69
|
9.87
|
712,100
|
|
|
3/19/2010
|
-0.10 / -0.39%
|
25.60
|
25.80
|
24.80
|
25.40
|
25.26
|
10.27
|
924,500
|
|
|
3/18/2010
|
+1.40 / +5.81%
|
24.20
|
25.70
|
23.90
|
25.50
|
24.84
|
10.31
|
1,277,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|