|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
31.50
-0.70/-2.17%
3:09:37 PM
|
|
|
|
Closing price on 6/3/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
991,600 |
| Split-adjusted Price |
2.44 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.54
|
2.44
|
991,600
|
|
|
6/2/2011
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
2.33
|
154,800
|
|
|
6/1/2011
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.79
|
2.18
|
99,200
|
|
|
5/31/2011
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.53
|
2.10
|
181,900
|
|
|
5/30/2011
|
-0.10 / -1.75%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.76
|
2.10
|
380,900
|
|
|
5/27/2011
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.14
|
181,100
|
|
|
5/26/2011
|
+0.30 / +5.45%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.38
|
2.18
|
587,500
|
|
|
5/25/2011
|
-0.40 / -6.78%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.52
|
2.06
|
793,300
|
|
|
5/24/2011
|
-0.40 / -6.35%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
2.22
|
254,800
|
|
|
5/23/2011
|
-0.40 / -5.97%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.34
|
2.37
|
296,900
|
|
|
5/20/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
2.52
|
203,200
|
|
|
5/19/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
2.55
|
140,600
|
|
|
5/18/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
2.63
|
159,000
|
|
|
5/17/2011
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.18
|
2.67
|
215,500
|
|
|
5/16/2011
|
-0.20 / -2.60%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.46
|
2.82
|
193,500
|
|
|
5/13/2011
|
-0.20 / -2.53%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.77
|
2.89
|
153,200
|
|
|
5/12/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
2.97
|
77,000
|
|
|
5/11/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.97
|
3.00
|
98,800
|
|
|
5/10/2011
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.13
|
3.00
|
196,600
|
|
|
5/9/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
3.04
|
116,000
|
|
|
5/6/2011
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.05
|
3.04
|
124,500
|
|
|
5/5/2011
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.07
|
3.00
|
260,900
|
|
|
5/4/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.24
|
3.08
|
124,400
|
|
|
4/29/2011
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.37
|
3.15
|
309,400
|
|
|
4/28/2011
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.04
|
134,500
|
|
|
4/27/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.14
|
3.08
|
166,200
|
|
|
4/26/2011
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.33
|
3.04
|
239,100
|
|
|
4/25/2011
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.59
|
3.27
|
248,600
|
|
|
4/22/2011
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.17
|
3.12
|
308,500
|
|
|
4/21/2011
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.52
|
3.19
|
187,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|