|
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 9/23/2010
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
407,100 |
| Split-adjusted Price |
7.28 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.30 / -1.68%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.52
|
7.28
|
407,100
|
|
|
9/22/2010
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.70
|
17.90
|
17.89
|
7.41
|
367,500
|
|
|
9/21/2010
|
-0.50 / -2.70%
|
18.40
|
18.70
|
17.80
|
18.00
|
18.17
|
7.45
|
550,700
|
|
|
9/20/2010
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.20
|
18.50
|
18.77
|
7.65
|
834,200
|
|
|
9/17/2010
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.27
|
7.65
|
1,085,400
|
|
|
9/16/2010
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.30
|
7.24
|
366,400
|
|
|
9/15/2010
|
-0.70 / -3.91%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.22
|
7.12
|
536,300
|
|
|
9/14/2010
|
+0.60 / +3.47%
|
17.70
|
18.10
|
17.40
|
17.90
|
17.73
|
7.41
|
581,500
|
|
|
9/13/2010
|
-0.90 / -4.95%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.42
|
7.16
|
1,321,000
|
|
|
9/10/2010
|
-1.30 / -6.67%
|
19.60
|
19.60
|
18.20
|
18.20
|
18.50
|
7.53
|
1,288,200
|
|
|
9/9/2010
|
+0.40 / +2.09%
|
19.30
|
20.00
|
19.00
|
19.50
|
19.48
|
8.07
|
952,800
|
|
|
9/8/2010
|
-1.00 / -4.98%
|
20.00
|
20.00
|
18.90
|
19.10
|
19.16
|
7.90
|
1,359,600
|
|
|
9/7/2010
|
+0.20 / +1.01%
|
21.00
|
21.20
|
19.40
|
20.10
|
20.34
|
8.32
|
1,970,600
|
|
|
9/6/2010
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.88
|
8.23
|
423,700
|
|
|
9/1/2010
|
+1.00 / +5.65%
|
17.90
|
18.70
|
17.80
|
18.70
|
18.63
|
7.74
|
1,811,000
|
|
|
8/31/2010
|
+1.10 / +6.63%
|
17.30
|
17.70
|
16.60
|
17.70
|
17.54
|
7.32
|
1,244,800
|
|
|
8/30/2010
|
+0.90 / +5.73%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.56
|
6.87
|
290,000
|
|
|
8/27/2010
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.10
|
15.70
|
15.62
|
6.50
|
360,100
|
|
|
8/26/2010
|
+0.50 / +3.27%
|
15.70
|
16.30
|
15.20
|
15.80
|
15.78
|
6.54
|
558,400
|
|
|
8/25/2010
|
-1.20 / -7.27%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.39
|
6.33
|
1,027,500
|
|
|
8/24/2010
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.44
|
6.83
|
719,600
|
|
|
8/23/2010
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.40
|
7.12
|
157,900
|
|
|
8/20/2010
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.10
|
17.80
|
17.51
|
7.36
|
489,100
|
|
|
8/19/2010
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.75
|
7.32
|
319,900
|
|
|
8/18/2010
|
+0.20 / +1.13%
|
18.00
|
18.90
|
17.70
|
17.90
|
17.97
|
7.41
|
803,600
|
|
|
8/17/2010
|
-0.50 / -2.75%
|
18.30
|
18.30
|
17.60
|
17.70
|
17.91
|
7.32
|
382,900
|
|
|
8/16/2010
|
+0.80 / +4.60%
|
17.30
|
18.20
|
17.20
|
18.20
|
18.05
|
7.53
|
856,200
|
|
|
8/13/2010
|
+0.10 / +0.58%
|
17.00
|
18.00
|
16.40
|
17.40
|
17.06
|
7.20
|
1,076,200
|
|
|
8/12/2010
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.50
|
7.16
|
752,600
|
|
|
8/11/2010
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.30
|
18.60
|
18.58
|
7.70
|
352,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|