|
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 6/28/2012
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
231,900 |
| Split-adjusted Price |
2.63 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.70
|
2.63
|
231,900
|
|
|
6/27/2012
|
-0.30 / -5.00%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.89
|
2.50
|
244,800
|
|
|
6/26/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
5.96
|
2.63
|
937,800
|
|
|
6/25/2012
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.20
|
6.30
|
6.33
|
2.76
|
525,100
|
|
|
6/22/2012
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
2.89
|
579,500
|
|
|
6/21/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.98
|
121,700
|
|
|
6/20/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
3.03
|
324,200
|
|
|
6/19/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.81
|
3.03
|
266,900
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
3.07
|
377,100
|
|
|
6/15/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.95
|
3.07
|
352,600
|
|
|
6/14/2012
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
3.03
|
486,500
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.98
|
319,100
|
|
|
6/12/2012
|
-0.40 / -5.56%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
2.98
|
626,200
|
|
|
6/11/2012
|
+0.20 / +2.86%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.15
|
3.16
|
339,600
|
|
|
6/8/2012
|
-0.20 / -2.78%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.23
|
3.07
|
676,200
|
|
|
6/7/2012
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.14
|
3.16
|
840,999
|
|
|
6/6/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.87
|
2.98
|
472,200
|
|
|
6/5/2012
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.58
|
2.98
|
369,200
|
|
|
6/4/2012
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.54
|
2.85
|
352,000
|
|
|
6/1/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.78
|
2.98
|
484,600
|
|
|
5/31/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.86
|
2.98
|
387,400
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.04
|
3.11
|
317,300
|
|
|
5/29/2012
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.06
|
3.11
|
469,800
|
|
|
5/28/2012
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.10
|
7.30
|
7.49
|
3.20
|
712,100
|
|
|
5/25/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
3.20
|
568,000
|
|
|
5/24/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.80
|
3.07
|
761,559
|
|
|
5/23/2012
|
-0.40 / -5.48%
|
7.10
|
7.30
|
6.80
|
6.90
|
7.00
|
3.03
|
488,800
|
|
|
5/22/2012
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.38
|
3.20
|
736,900
|
|
|
5/21/2012
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.16
|
3.16
|
575,600
|
|
|
5/18/2012
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.90
|
2.98
|
875,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|