|
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 5/24/2010
|
|
| Open |
20.30 |
| High |
20.70 |
| Low |
20.00 |
| Volume |
693,200 |
| Split-adjusted Price |
8.48 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+0.40 / +1.99%
|
20.30
|
20.70
|
20.00
|
20.50
|
20.41
|
8.48
|
693,200
|
|
|
5/21/2010
|
-2.00 / -9.05%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.28
|
8.32
|
1,633,500
|
|
|
5/20/2010
|
+0.10 / +0.45%
|
22.00
|
22.60
|
20.60
|
22.10
|
21.64
|
9.14
|
1,292,500
|
|
|
5/19/2010
|
-1.20 / -5.17%
|
23.30
|
23.80
|
21.80
|
22.00
|
22.05
|
9.10
|
1,289,000
|
|
|
5/18/2010
|
-0.20 / -0.85%
|
24.00
|
24.20
|
23.00
|
23.20
|
23.39
|
9.60
|
984,800
|
|
|
5/17/2010
|
-1.20 / -4.88%
|
24.90
|
24.90
|
23.40
|
23.40
|
23.78
|
9.68
|
783,200
|
|
|
5/14/2010
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.40
|
24.60
|
24.60
|
10.18
|
583,200
|
|
|
5/13/2010
|
+0.50 / +2.06%
|
24.60
|
25.40
|
24.30
|
24.80
|
24.62
|
10.26
|
1,034,400
|
|
|
5/12/2010
|
-1.20 / -4.71%
|
26.00
|
26.00
|
24.00
|
24.30
|
24.39
|
10.05
|
1,712,500
|
|
|
5/11/2010
|
-0.10 / -0.39%
|
26.20
|
26.50
|
25.30
|
25.50
|
25.80
|
10.55
|
1,042,700
|
|
|
5/10/2010
|
-0.40 / -1.54%
|
26.10
|
26.90
|
25.10
|
25.60
|
25.66
|
10.59
|
1,225,500
|
|
|
5/7/2010
|
-1.00 / -3.70%
|
27.00
|
27.80
|
25.50
|
26.00
|
26.14
|
10.76
|
1,071,700
|
|
|
5/6/2010
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.30
|
27.00
|
26.87
|
11.17
|
2,199,000
|
|
|
5/5/2010
|
-0.40 / -1.54%
|
26.20
|
26.20
|
25.20
|
25.50
|
25.34
|
10.55
|
1,619,400
|
|
|
5/4/2010
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.60
|
25.90
|
25.93
|
10.72
|
1,105,000
|
|
|
4/29/2010
|
+0.40 / +1.57%
|
25.80
|
26.60
|
25.60
|
25.90
|
25.98
|
10.72
|
975,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|