|
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 6/21/2010
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
600,800 |
| Split-adjusted Price |
8.65 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.81
|
8.65
|
600,800
|
|
|
6/18/2010
|
+0.30 / +1.45%
|
20.90
|
21.20
|
20.80
|
21.00
|
20.89
|
8.69
|
380,400
|
|
|
6/17/2010
|
-0.60 / -2.82%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.87
|
8.56
|
326,200
|
|
|
6/16/2010
|
+0.50 / +2.40%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.17
|
8.81
|
757,500
|
|
|
6/15/2010
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.50
|
20.80
|
20.70
|
8.61
|
557,800
|
|
|
6/14/2010
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.64
|
8.56
|
349,800
|
|
|
6/11/2010
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.60
|
20.70
|
20.73
|
8.56
|
519,100
|
|
|
6/10/2010
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.63
|
8.56
|
278,700
|
|
|
6/9/2010
|
-0.30 / -1.44%
|
20.80
|
21.20
|
20.40
|
20.60
|
20.68
|
8.52
|
327,500
|
|
|
6/8/2010
|
+0.50 / +2.45%
|
20.00
|
20.90
|
19.50
|
20.90
|
20.49
|
8.65
|
508,000
|
|
|
6/7/2010
|
-0.90 / -4.23%
|
21.20
|
21.20
|
20.00
|
20.40
|
20.39
|
8.44
|
1,182,000
|
|
|
6/4/2010
|
-0.50 / -2.29%
|
22.10
|
22.10
|
21.20
|
21.30
|
21.49
|
8.81
|
581,500
|
|
|
6/3/2010
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.70
|
21.80
|
22.02
|
9.02
|
483,700
|
|
|
6/2/2010
|
-0.30 / -1.36%
|
21.30
|
22.00
|
21.30
|
21.80
|
21.72
|
9.02
|
396,900
|
|
|
6/1/2010
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.50
|
22.10
|
21.88
|
9.14
|
675,400
|
|
|
5/31/2010
|
-0.70 / -3.03%
|
23.00
|
23.10
|
22.00
|
22.40
|
22.44
|
9.27
|
532,800
|
|
|
5/28/2010
|
+1.30 / +5.96%
|
22.60
|
23.10
|
22.50
|
23.10
|
23.05
|
9.56
|
1,294,100
|
|
|
5/27/2010
|
+0.20 / +0.93%
|
21.60
|
22.10
|
20.80
|
21.80
|
21.60
|
9.02
|
815,500
|
|
|
5/26/2010
|
+1.60 / +8.00%
|
20.20
|
21.60
|
20.00
|
21.60
|
21.13
|
8.94
|
1,020,800
|
|
|
5/25/2010
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.40
|
20.00
|
20.16
|
8.28
|
668,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|