|
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 4/24/2012
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
859,700 |
| Split-adjusted Price |
3.03 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2012
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.40
|
6.90
|
6.68
|
3.03
|
859,700
|
|
|
4/23/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
2.94
|
705,500
|
|
|
4/20/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.77
|
2.98
|
838,100
|
|
|
4/19/2012
|
-0.50 / -6.94%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.80
|
2.94
|
1,120,700
|
|
|
4/18/2012
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.16
|
3.16
|
1,109,800
|
|
|
4/17/2012
|
+0.20 / +2.90%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.23
|
3.11
|
2,490,200
|
|
|
4/16/2012
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.83
|
3.03
|
1,295,600
|
|
|
4/13/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.62
|
2.85
|
1,473,500
|
|
|
4/12/2012
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.93
|
2.98
|
1,308,600
|
|
|
4/11/2012
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.54
|
2.89
|
1,346,200
|
|
|
4/10/2012
|
-0.20 / -3.13%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.35
|
2.72
|
459,800
|
|
|
4/9/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.31
|
2.81
|
1,025,700
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.21
|
2.63
|
875,800
|
|
|
4/5/2012
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.91
|
2.63
|
818,300
|
|
|
4/4/2012
|
-0.20 / -3.39%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.84
|
2.50
|
513,200
|
|
|
4/3/2012
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.79
|
2.59
|
638,400
|
|
|
3/30/2012
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.66
|
2.46
|
949,200
|
|
|
3/29/2012
|
-0.30 / -4.84%
|
6.30
|
6.60
|
5.90
|
5.90
|
6.11
|
2.59
|
1,288,400
|
|
|
3/28/2012
|
-0.10 / -1.59%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.04
|
2.72
|
1,828,100
|
|
|
3/27/2012
|
-0.40 / -5.97%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.65
|
2.76
|
1,537,400
|
|
|
3/26/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.68
|
2.94
|
2,103,400
|
|
|
3/23/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.29
|
2.76
|
665,800
|
|
|
3/22/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.90
|
2.63
|
2,281,200
|
|
|
3/21/2012
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.67
|
2.50
|
994,800
|
|
|
3/20/2012
|
+0.20 / +3.85%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.36
|
2.37
|
842,900
|
|
|
3/19/2012
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.30
|
2.28
|
396,800
|
|
|
3/16/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.39
|
2.32
|
994,500
|
|
|
3/15/2012
|
+0.40 / +8.00%
|
5.00
|
5.40
|
4.80
|
5.40
|
5.21
|
2.37
|
835,000
|
|
|
3/14/2012
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.06
|
2.19
|
295,000
|
|
|
3/13/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.13
|
2.28
|
420,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|