|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
30.70
-0.60/-1.92%
3:05:01 PM
|
|
|
|
Closing price on 6/16/2009
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
23.60 |
| Volume |
402,200 |
| Split-adjusted Price |
5.66 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.90 / -7.45%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.87
|
5.66
|
402,200
|
|
|
6/15/2009
|
+1.60 / +6.69%
|
25.50
|
25.50
|
22.50
|
25.50
|
25.31
|
6.12
|
1,191,400
|
|
|
6/12/2009
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.73
|
55,600
|
|
|
6/11/2009
|
+1.20 / +5.66%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.37
|
81,300
|
|
|
6/10/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.10
|
21.20
|
20.95
|
5.09
|
1,834,700
|
|
|
6/9/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.77
|
167,600
|
|
|
6/8/2009
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.46
|
16,400
|
|
|
6/5/2009
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.17
|
116,700
|
|
|
6/4/2009
|
+1.10 / +7.14%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.33
|
3.96
|
394,500
|
|
|
6/3/2009
|
-0.60 / -3.75%
|
16.10
|
16.10
|
15.10
|
15.40
|
15.51
|
3.69
|
322,000
|
|
|
6/2/2009
|
+0.50 / +3.23%
|
16.50
|
16.50
|
15.50
|
16.00
|
16.09
|
3.84
|
508,800
|
|
|
6/1/2009
|
+1.10 / +7.64%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.47
|
3.72
|
388,800
|
|
|
5/29/2009
|
-0.10 / -0.69%
|
13.70
|
15.30
|
13.50
|
14.40
|
14.49
|
3.45
|
499,400
|
|
|
5/28/2009
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.48
|
145,800
|
|
|
5/27/2009
|
-1.10 / -6.67%
|
17.00
|
17.00
|
15.40
|
15.40
|
15.50
|
3.69
|
718,400
|
|
|
5/26/2009
|
+0.60 / +3.77%
|
17.00
|
17.00
|
15.90
|
16.50
|
16.51
|
3.96
|
377,200
|
|
|
5/25/2009
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.10
|
15.90
|
15.86
|
3.81
|
170,500
|
|
|
5/22/2009
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.86
|
3.57
|
971,200
|
|
|
5/21/2009
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.99
|
3.36
|
1,836,300
|
|
|
5/20/2009
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.14
|
23,900
|
|
|
5/19/2009
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.95
|
23,600
|
|
|
5/18/2009
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.76
|
145,900
|
|
|
5/15/2009
|
+0.60 / +5.83%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.83
|
2.61
|
840,500
|
|
|
5/14/2009
|
-0.20 / -1.90%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.20
|
2.47
|
136,800
|
|
|
5/13/2009
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.30
|
10.50
|
10.46
|
2.52
|
151,900
|
|
|
5/12/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.44
|
2.52
|
76,300
|
|
|
5/11/2009
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.20
|
10.50
|
10.69
|
2.52
|
250,900
|
|
|
5/8/2009
|
-0.30 / -2.70%
|
10.90
|
11.50
|
10.40
|
10.80
|
10.76
|
2.45
|
174,400
|
|
|
5/7/2009
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
10.98
|
2.51
|
113,800
|
|
|
5/6/2009
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
2.45
|
132,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|