|
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 4/28/2010
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.10 |
| Volume |
689,800 |
| Split-adjusted Price |
10.55 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.10
|
25.50
|
25.43
|
10.55
|
689,800
|
|
|
4/27/2010
|
-0.80 / -3.05%
|
25.80
|
26.20
|
25.40
|
25.40
|
25.63
|
10.51
|
1,059,200
|
|
|
4/26/2010
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.20
|
26.33
|
10.59
|
735,200
|
|
|
4/22/2010
|
-0.20 / -0.75%
|
26.80
|
27.20
|
26.30
|
26.50
|
26.64
|
10.71
|
1,643,600
|
|
|
4/21/2010
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.10
|
26.70
|
26.48
|
10.80
|
1,489,900
|
|
|
4/20/2010
|
+0.30 / +1.15%
|
26.60
|
27.00
|
26.30
|
26.50
|
26.58
|
10.71
|
1,290,900
|
|
|
4/19/2010
|
-0.60 / -2.24%
|
27.20
|
27.30
|
26.10
|
26.20
|
26.43
|
10.59
|
1,503,000
|
|
|
4/16/2010
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.60
|
26.80
|
26.88
|
10.84
|
1,680,000
|
|
|
4/15/2010
|
+0.40 / +1.49%
|
26.90
|
27.60
|
26.80
|
27.20
|
27.16
|
11.00
|
1,598,200
|
|
|
4/14/2010
|
+0.30 / +1.13%
|
26.70
|
27.10
|
26.50
|
26.80
|
26.76
|
10.84
|
1,055,100
|
|
|
4/13/2010
|
-0.10 / -0.38%
|
26.40
|
27.40
|
26.30
|
26.50
|
26.76
|
10.71
|
1,683,900
|
|
|
4/12/2010
|
-0.20 / -0.75%
|
26.70
|
27.00
|
26.00
|
26.60
|
26.58
|
10.75
|
1,925,500
|
|
|
4/9/2010
|
-0.80 / -2.90%
|
27.50
|
27.80
|
26.30
|
26.80
|
26.98
|
10.84
|
1,831,400
|
|
|
4/8/2010
|
+0.70 / +2.60%
|
27.00
|
27.90
|
26.80
|
27.60
|
27.40
|
11.16
|
2,056,600
|
|
|
4/7/2010
|
-0.40 / -1.47%
|
27.60
|
27.90
|
26.80
|
26.90
|
27.18
|
10.88
|
2,137,600
|
|
|
4/6/2010
|
+0.80 / +3.02%
|
28.10
|
28.20
|
26.90
|
27.30
|
27.99
|
11.04
|
5,657,300
|
|
|
4/5/2010
|
+1.60 / +6.43%
|
25.50
|
26.50
|
25.00
|
26.50
|
26.41
|
10.71
|
1,208,700
|
|
|
4/2/2010
|
-0.40 / -1.58%
|
25.40
|
25.50
|
24.50
|
24.90
|
24.82
|
10.07
|
1,697,500
|
|
|
4/1/2010
|
+0.40 / +1.61%
|
24.90
|
25.90
|
24.60
|
25.30
|
25.14
|
10.23
|
802,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|