|
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 8/26/2009
|
|
| Open |
34.50 |
| High |
34.60 |
| Low |
33.20 |
| Volume |
419,300 |
| Split-adjusted Price |
8.25 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
+1.00 / +2.99%
|
34.50
|
34.60
|
33.20
|
34.40
|
34.13
|
8.25
|
419,300
|
|
|
8/25/2009
|
+2.50 / +8.09%
|
31.30
|
33.40
|
30.40
|
33.40
|
32.73
|
8.01
|
795,400
|
|
|
8/24/2009
|
-0.60 / -1.90%
|
32.70
|
33.10
|
30.90
|
30.90
|
31.30
|
7.41
|
403,000
|
|
|
8/21/2009
|
-1.00 / -3.08%
|
34.60
|
34.60
|
31.00
|
31.50
|
32.68
|
7.56
|
668,100
|
|
|
8/20/2009
|
+2.10 / +6.91%
|
32.50
|
32.50
|
31.50
|
32.50
|
32.35
|
7.80
|
1,111,700
|
|
|
8/19/2009
|
+1.30 / +4.47%
|
30.40
|
30.40
|
28.50
|
30.40
|
30.36
|
7.29
|
141,000
|
|
|
8/18/2009
|
+1.50 / +5.43%
|
27.00
|
29.10
|
27.00
|
29.10
|
28.52
|
6.98
|
343,700
|
|
|
8/17/2009
|
+0.20 / +0.73%
|
27.30
|
28.00
|
26.20
|
27.60
|
27.18
|
6.62
|
480,000
|
|
|
8/14/2009
|
-0.60 / -2.14%
|
28.00
|
29.10
|
27.10
|
27.40
|
27.26
|
6.57
|
883,800
|
|
|
8/13/2009
|
-0.10 / -0.36%
|
29.90
|
29.90
|
27.00
|
28.00
|
29.13
|
6.72
|
1,027,300
|
|
|
8/12/2009
|
+1.80 / +6.84%
|
28.10
|
28.10
|
26.50
|
28.10
|
27.98
|
6.74
|
599,700
|
|
|
8/11/2009
|
+1.70 / +6.91%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.26
|
6.31
|
1,102,200
|
|
|
8/10/2009
|
+1.20 / +5.13%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.90
|
81,200
|
|
|
8/7/2009
|
+1.40 / +6.36%
|
22.50
|
23.40
|
21.80
|
23.40
|
22.99
|
5.61
|
732,100
|
|
|
8/6/2009
|
+0.80 / +3.77%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.90
|
5.28
|
933,100
|
|
|
8/5/2009
|
+0.70 / +3.41%
|
20.00
|
21.20
|
19.90
|
21.20
|
20.57
|
5.09
|
451,000
|
|
|
8/4/2009
|
+0.40 / +1.99%
|
21.00
|
21.40
|
20.30
|
20.50
|
20.56
|
4.92
|
141,800
|
|
|
8/3/2009
|
-0.70 / -3.37%
|
21.00
|
21.70
|
19.90
|
20.10
|
20.35
|
4.82
|
100,300
|
|
|
7/31/2009
|
+0.80 / +4.00%
|
21.00
|
21.00
|
20.00
|
20.80
|
20.60
|
4.99
|
180,500
|
|
|
7/30/2009
|
-0.70 / -3.38%
|
20.50
|
20.80
|
19.70
|
20.00
|
20.02
|
4.80
|
248,500
|
|
|
7/29/2009
|
+0.10 / +0.49%
|
21.20
|
22.30
|
20.10
|
20.70
|
21.14
|
4.97
|
358,400
|
|
|
7/28/2009
|
-0.60 / -2.83%
|
22.00
|
22.00
|
20.50
|
20.60
|
21.26
|
4.94
|
357,300
|
|
|
7/27/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.00
|
21.20
|
21.09
|
5.09
|
467,500
|
|
|
7/24/2009
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.77
|
77,500
|
|
|
7/23/2009
|
+1.40 / +7.91%
|
17.50
|
19.10
|
17.40
|
19.10
|
18.61
|
4.58
|
256,000
|
|
|
7/22/2009
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.87
|
4.25
|
50,000
|
|
|
7/21/2009
|
+0.30 / +1.71%
|
17.50
|
18.30
|
17.50
|
17.80
|
17.94
|
4.27
|
100,900
|
|
|
7/20/2009
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.20
|
4.20
|
189,800
|
|
|
7/17/2009
|
-0.80 / -4.21%
|
19.50
|
19.50
|
18.00
|
18.20
|
18.33
|
4.37
|
168,800
|
|
|
7/16/2009
|
+0.80 / +4.40%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.08
|
4.56
|
199,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|