|
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 9/14/2009
|
|
| Open |
48.90 |
| High |
48.90 |
| Low |
45.50 |
| Volume |
437,800 |
| Split-adjusted Price |
11.15 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
+0.10 / +0.22%
|
48.90
|
48.90
|
45.50
|
46.50
|
46.43
|
11.15
|
437,800
|
|
|
9/11/2009
|
+3.00 / +6.91%
|
46.40
|
46.40
|
44.00
|
46.40
|
46.15
|
11.13
|
684,800
|
|
|
9/10/2009
|
+2.10 / +5.08%
|
43.40
|
43.40
|
43.10
|
43.40
|
43.40
|
10.41
|
298,000
|
|
|
9/9/2009
|
+2.20 / +5.63%
|
39.00
|
41.30
|
38.80
|
41.30
|
40.63
|
9.91
|
705,700
|
|
|
9/8/2009
|
+1.40 / +3.71%
|
38.00
|
39.20
|
37.90
|
39.10
|
38.61
|
9.38
|
466,500
|
|
|
9/7/2009
|
+1.70 / +4.72%
|
36.00
|
38.00
|
35.60
|
37.70
|
36.99
|
9.04
|
504,800
|
|
|
9/4/2009
|
-0.20 / -0.55%
|
36.50
|
37.50
|
34.00
|
36.00
|
36.05
|
8.64
|
602,300
|
|
|
9/3/2009
|
-2.00 / -5.24%
|
37.20
|
37.70
|
35.80
|
36.20
|
36.52
|
8.68
|
405,000
|
|
|
9/1/2009
|
-0.30 / -0.78%
|
39.50
|
39.50
|
37.20
|
38.20
|
38.05
|
9.16
|
327,500
|
|
|
8/31/2009
|
+2.30 / +6.35%
|
36.80
|
38.50
|
36.80
|
38.50
|
37.97
|
9.24
|
448,200
|
|
|
8/28/2009
|
+0.20 / +0.56%
|
36.90
|
36.90
|
34.50
|
36.20
|
35.96
|
8.68
|
682,300
|
|
|
8/27/2009
|
+1.60 / +4.65%
|
36.30
|
36.40
|
34.00
|
36.00
|
35.52
|
8.64
|
470,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|