|
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 7/20/2012
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
497,300 |
| Split-adjusted Price |
2.67 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.20 / -3.17%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.30
|
2.67
|
497,300
|
|
|
7/19/2012
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.70
|
6.30
|
6.04
|
2.76
|
630,300
|
|
|
7/18/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.92
|
2.59
|
282,200
|
|
|
7/17/2012
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.87
|
2.63
|
501,600
|
|
|
7/16/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.79
|
2.50
|
310,500
|
|
|
7/13/2012
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.85
|
2.59
|
1,193,400
|
|
|
7/12/2012
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.51
|
2.50
|
372,700
|
|
|
7/11/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.44
|
2.37
|
317,500
|
|
|
7/10/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.37
|
2.37
|
203,700
|
|
|
7/9/2012
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.43
|
2.37
|
463,700
|
|
|
7/6/2012
|
+0.10 / +1.79%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.74
|
2.50
|
355,900
|
|
|
7/5/2012
|
+0.40 / +7.69%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.39
|
2.46
|
638,400
|
|
|
7/4/2012
|
-0.40 / -7.14%
|
5.40
|
5.60
|
5.20
|
5.20
|
5.41
|
2.28
|
362,600
|
|
|
7/3/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.46
|
2.46
|
483,500
|
|
|
7/2/2012
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.79
|
2.46
|
178,600
|
|
|
6/29/2012
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.95
|
2.59
|
358,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|