|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.10
0.00/0.00%
3:09:38 PM
|
|
|
|
Closing price on 1/28/2010
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.30 |
| Volume |
1,137,800 |
| Split-adjusted Price |
7.85 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.60 / -2.73%
|
22.10
|
22.20
|
21.30
|
21.40
|
21.49
|
7.85
|
1,137,800
|
|
|
1/27/2010
|
-0.70 / -3.08%
|
24.00
|
24.10
|
21.70
|
22.00
|
22.90
|
8.07
|
1,949,300
|
|
|
1/26/2010
|
+1.20 / +5.58%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.59
|
8.33
|
546,600
|
|
|
1/25/2010
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.20
|
21.50
|
21.25
|
7.89
|
1,029,500
|
|
|
1/22/2010
|
+0.20 / +0.99%
|
19.50
|
21.00
|
19.20
|
20.50
|
20.10
|
7.52
|
930,000
|
|
|
1/21/2010
|
-1.30 / -6.02%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.49
|
7.45
|
970,900
|
|
|
1/20/2010
|
-1.60 / -6.90%
|
23.20
|
23.50
|
21.60
|
21.60
|
21.79
|
7.92
|
2,121,100
|
|
|
1/19/2010
|
-0.50 / -2.11%
|
22.50
|
24.00
|
22.50
|
23.20
|
23.22
|
8.51
|
1,180,700
|
|
|
1/18/2010
|
-1.50 / -5.95%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.81
|
8.70
|
454,000
|
|
|
1/15/2010
|
+0.10 / +0.40%
|
26.50
|
26.60
|
24.80
|
25.20
|
25.37
|
9.25
|
2,169,100
|
|
|
1/14/2010
|
+1.60 / +6.81%
|
22.00
|
25.10
|
22.00
|
25.10
|
25.00
|
9.21
|
5,040,100
|
|
|
1/13/2010
|
-1.70 / -6.75%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
8.62
|
1,898,900
|
|
|
1/12/2010
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
9.25
|
55,700
|
|
|
1/11/2010
|
-1.00 / -3.64%
|
27.30
|
28.50
|
26.40
|
26.50
|
26.98
|
9.72
|
184,500
|
|
|
1/8/2010
|
-0.50 / -1.79%
|
29.00
|
29.50
|
26.80
|
27.50
|
28.35
|
10.09
|
208,600
|
|
|
1/7/2010
|
-0.70 / -2.44%
|
28.00
|
30.00
|
27.50
|
28.00
|
28.75
|
10.27
|
272,400
|
|
|
1/6/2010
|
-1.30 / -4.33%
|
31.40
|
31.40
|
28.70
|
28.70
|
29.13
|
10.53
|
327,100
|
|
|
1/5/2010
|
+0.80 / +2.74%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.80
|
11.01
|
251,300
|
|
|
1/4/2010
|
+1.80 / +6.57%
|
29.20
|
29.20
|
27.30
|
29.20
|
29.05
|
10.71
|
61,900
|
|
|
12/31/2009
|
+1.10 / +4.18%
|
26.90
|
27.40
|
26.50
|
27.40
|
27.30
|
10.05
|
228,000
|
|
|
12/30/2009
|
+1.80 / +7.35%
|
24.00
|
26.40
|
24.00
|
26.30
|
25.70
|
9.65
|
199,200
|
|
|
12/29/2009
|
-0.50 / -2.00%
|
25.20
|
25.90
|
24.00
|
24.50
|
24.79
|
8.99
|
125,200
|
|
|
12/28/2009
|
+1.60 / +6.84%
|
25.00
|
25.00
|
23.40
|
25.00
|
24.86
|
9.17
|
333,100
|
|
|
12/25/2009
|
+1.10 / +4.93%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.38
|
8.59
|
127,900
|
|
|
12/24/2009
|
+1.10 / +5.19%
|
21.20
|
22.30
|
20.50
|
22.30
|
21.91
|
8.18
|
227,900
|
|
|
12/23/2009
|
+0.60 / +2.91%
|
20.60
|
21.30
|
20.40
|
21.20
|
20.93
|
7.78
|
115,900
|
|
|
12/22/2009
|
-0.20 / -0.96%
|
22.20
|
22.20
|
20.50
|
20.60
|
21.27
|
7.56
|
135,800
|
|
|
12/21/2009
|
+1.10 / +5.58%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.77
|
7.63
|
60,400
|
|
|
12/18/2009
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.52
|
7.23
|
91,000
|
|
|
12/17/2009
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.54
|
6.97
|
161,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|