|
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 5/17/2012
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
611,000 |
| Split-adjusted Price |
3.07 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.30 / -4.11%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.23
|
3.07
|
611,000
|
|
|
5/16/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
6.70
|
7.30
|
6.99
|
3.20
|
1,076,300
|
|
|
5/15/2012
|
-0.50 / -6.67%
|
7.50
|
7.60
|
7.00
|
7.00
|
7.12
|
3.07
|
1,412,100
|
|
|
5/14/2012
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.62
|
3.29
|
1,100,100
|
|
|
5/11/2012
|
-0.40 / -4.76%
|
8.40
|
8.50
|
7.90
|
8.00
|
8.10
|
3.51
|
1,257,600
|
|
|
5/10/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.20
|
8.40
|
8.54
|
3.68
|
1,673,300
|
|
|
5/9/2012
|
+0.60 / +7.69%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.20
|
3.68
|
2,071,500
|
|
|
5/8/2012
|
-0.40 / -4.88%
|
8.70
|
8.70
|
7.80
|
7.80
|
8.19
|
3.42
|
2,253,100
|
|
|
5/7/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.19
|
3.60
|
323,500
|
|
|
5/4/2012
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.63
|
3.38
|
1,331,100
|
|
|
5/3/2012
|
+0.20 / +2.82%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.08
|
3.20
|
1,365,300
|
|
|
5/2/2012
|
+0.20 / +2.90%
|
7.00
|
7.30
|
6.80
|
7.10
|
7.10
|
3.11
|
1,783,200
|
|
|
4/27/2012
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.87
|
3.03
|
581,100
|
|
|
4/26/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.85
|
2.98
|
792,800
|
|
|
4/25/2012
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
3.07
|
1,096,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|