Skip to main content
Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,700
-500 (-1.91%)
At close: Mar 6, 2026

HNX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626,000.0026,300.0025,600.0025,700.0025,700.00-1.91%392,865
Mar 5, 202626,400.0027,000.0026,200.0026,200.0026,200.00-598,754
Mar 4, 202626,200.0026,800.0025,200.0026,200.0026,200.00-2.24%1,003,866
Mar 3, 202626,500.0026,900.0026,100.0026,800.0026,800.002.29%732,079
Mar 2, 202626,900.0027,200.0025,100.0026,200.0026,200.00-3.68%1,353,326
Feb 27, 202627,500.0027,700.0027,100.0027,200.0027,200.00-1.09%530,297
Feb 26, 202628,200.0028,200.0026,900.0027,500.0027,500.00-1.79%704,596
Feb 25, 202627,900.0029,000.0027,800.0028,000.0028,000.000.72%1,560,505
Feb 24, 202626,900.0027,800.0026,600.0027,800.0027,800.002.96%824,523
Feb 23, 202627,000.0027,100.0026,400.0027,000.0027,000.001.89%280,148
Feb 13, 202626,200.0026,600.0026,100.0026,500.0026,500.001.15%323,303
Feb 12, 202626,300.0026,600.0026,200.0026,200.0026,200.00-0.38%258,869
Feb 11, 202626,000.0026,600.0025,900.0026,300.0026,300.001.54%232,832
Feb 10, 202626,800.0026,900.0025,700.0025,900.0025,900.00-2.26%504,508
Feb 9, 202629,100.0029,100.0026,400.0026,500.0026,500.00-222,118
Feb 6, 202626,800.0028,000.0026,400.0026,500.0026,500.00-1.85%1,041,958
Feb 5, 202627,800.0027,900.0026,700.0027,000.0027,000.00-2.88%519,161
Feb 4, 202626,000.0028,400.0026,000.0027,800.0027,800.006.92%1,518,954
Feb 3, 202625,800.0026,100.0025,300.0026,000.0026,000.000.78%522,017
Feb 2, 202626,300.0026,400.0025,400.0025,800.0025,800.00-1.90%655,752
Jan 30, 202626,100.0026,700.0026,100.0026,300.0026,300.001.15%344,403
Jan 29, 202626,000.0026,600.0025,900.0026,000.0026,000.00-769,944
Jan 28, 202625,300.0026,100.0025,200.0026,000.0026,000.003.17%546,641
Jan 27, 202625,700.0025,700.0025,000.0025,200.0025,200.00-1.56%569,436
Jan 26, 202627,200.0027,300.0025,000.0025,600.0025,600.00-5.88%1,506,005
Jan 23, 202627,800.0028,500.0026,900.0027,200.0027,200.00-2.16%880,956
Jan 22, 202628,100.0028,800.0027,500.0027,800.0027,800.00-1.07%784,938
Jan 21, 202627,100.0028,700.0025,800.0028,100.0028,100.004.85%2,461,551
Jan 20, 202626,700.0027,600.0026,500.0026,800.0026,800.000.75%1,016,766
Jan 19, 202626,800.0027,200.0026,400.0026,600.0026,600.00-0.37%432,895
Jan 16, 202627,500.0027,600.0026,700.0026,700.0026,700.00-1.11%504,882
Jan 15, 202626,500.0027,700.0026,400.0027,000.0027,000.002.66%1,130,307
Jan 14, 202626,300.0026,700.0026,000.0026,300.0026,300.00-523,582
Jan 13, 202626,700.0027,000.0026,100.0026,300.0026,300.00-0.38%415,886
Jan 12, 202625,100.0026,800.0024,800.0026,400.0026,400.005.60%700,796
Jan 9, 202625,800.0025,900.0024,400.0025,000.0025,000.00-2.72%688,130
Jan 8, 202626,000.0026,200.0025,600.0025,700.0025,700.00-0.77%397,112
Jan 7, 202625,200.0026,000.0025,000.0025,900.0025,900.003.60%543,114
Jan 6, 202623,400.0025,800.0023,100.0025,000.0025,000.00-1.96%476,599
Jan 5, 202626,000.0026,100.0025,400.0025,500.0025,500.00-1.54%421,381
Dec 31, 202526,300.0026,300.0025,900.0025,900.0025,900.00-1.52%361,312
Dec 30, 202526,400.0026,400.0026,000.0026,300.0026,300.000.38%276,846
Dec 29, 202526,500.0026,700.0026,200.0026,200.0026,200.00-1.13%162,499
Dec 26, 202525,900.0027,200.0025,800.0026,500.0026,500.001.53%662,411
Dec 25, 202526,200.0026,400.0025,900.0026,100.0026,100.00-0.38%314,662
Dec 24, 202526,500.0026,700.0026,100.0026,200.0026,200.00-1.13%336,516
Dec 23, 202526,500.0026,900.0026,400.0026,500.0026,500.000.38%522,308
Dec 22, 202526,100.0026,400.0026,100.0026,400.0026,400.001.93%357,936
Dec 19, 202525,700.0026,000.0025,600.0025,900.0025,900.001.17%228,889
Dec 18, 202525,700.0025,900.0025,500.0025,600.0025,600.00-0.39%146,987
Dec 17, 202526,200.0026,200.0025,700.0025,700.0025,700.00-1.91%230,579
Dec 16, 202525,200.0026,300.0025,100.0026,200.0026,200.003.97%368,297
Dec 15, 202525,000.0025,900.0025,000.0025,200.0025,200.000.80%442,171
Dec 12, 202527,300.0027,300.0024,600.0025,000.0025,000.00-8.42%821,261
Dec 11, 202527,500.0027,700.0027,200.0027,300.0027,300.00-0.73%345,538
Dec 10, 202527,900.0028,100.0027,400.0027,500.0027,500.00-1.43%366,938
Dec 9, 202527,700.0027,900.0027,100.0027,900.0027,900.000.72%516,870
Dec 8, 202527,900.0028,000.0027,600.0027,700.0027,700.00-0.72%300,181
Dec 5, 202528,900.0028,900.0027,900.0027,900.0027,900.00-2.11%345,089
Dec 4, 202528,300.0028,700.0028,200.0028,500.0028,500.001.42%396,921
Dec 3, 202527,800.0028,400.0027,700.0028,100.0028,100.001.08%338,722
Dec 2, 202527,800.0027,900.0027,400.0027,800.0027,800.00-465,606
Dec 1, 202528,500.0028,500.0027,800.0027,800.0027,800.00-1.07%289,819
Nov 28, 202528,700.0028,700.0028,100.0028,100.0028,100.00-2.09%446,990
Nov 27, 202528,800.0028,800.0028,300.0028,700.0028,700.00-346,320
Nov 26, 202527,700.0028,700.0027,700.0028,700.0028,700.003.61%366,975
Nov 25, 202528,500.0028,800.0027,500.0027,700.0027,700.00-2.81%944,671
Nov 24, 202529,100.0029,200.0028,500.0028,500.0028,500.00-1.72%601,818
Nov 21, 202529,000.0029,200.0028,500.0029,000.0029,000.00-0.68%564,592
Nov 20, 202529,700.0029,700.0028,800.0029,200.0029,200.00-0.68%275,958
Nov 19, 202529,200.0030,300.0029,000.0029,400.0029,400.000.68%1,825,337
Nov 18, 202529,200.0029,600.0029,000.0029,200.0029,200.00-423,705
Nov 17, 202529,100.0029,700.0029,000.0029,200.0029,200.000.34%624,924
Nov 14, 202528,600.0029,500.0028,200.0029,100.0029,100.001.04%572,795
Nov 13, 202528,500.0029,300.0028,200.0028,800.0028,800.001.05%891,997
Nov 12, 202528,000.0028,600.0028,000.0028,500.0028,500.002.52%426,632
Nov 11, 202527,700.0028,400.0027,600.0027,800.0027,800.000.72%571,079
Nov 10, 202527,600.0028,400.0027,500.0027,600.0027,600.00-396,244
Nov 7, 202528,500.0028,900.0027,600.0027,600.0027,600.00-2.82%995,984
Nov 6, 202528,700.0028,700.0028,200.0028,400.0028,400.00-0.35%321,412
Nov 5, 202529,000.0029,200.0028,400.0028,500.0028,500.00-1.72%480,495
Nov 4, 202527,900.0029,200.0027,300.0029,000.0029,000.004.32%1,357,138
Nov 3, 202528,900.0029,500.0027,800.0027,800.0027,800.00-3.81%864,289
Oct 31, 202529,200.0029,700.0028,900.0028,900.0028,900.00-0.34%1,066,827
Oct 30, 202528,800.0029,000.0028,600.0029,000.0029,000.000.69%651,383
Oct 29, 202528,400.0028,900.0028,300.0028,800.0028,800.001.41%785,646
Oct 28, 202527,900.0028,500.0027,600.0028,400.0028,400.002.16%557,428
Oct 27, 202528,300.0028,900.0027,800.0027,800.0027,800.00-1.77%715,385
Oct 24, 202528,400.0028,500.0027,500.0028,300.0028,300.000.71%598,804
Oct 23, 202528,500.0029,400.0028,000.0028,100.0028,100.00-2.43%618,074
Oct 22, 202527,700.0029,000.0027,200.0028,800.0028,800.003.97%846,018
Oct 21, 202528,500.0030,000.0026,900.0027,700.0027,700.00-5.14%2,820,710
Oct 20, 202532,300.0032,700.0029,200.0029,200.0029,200.00-9.88%2,754,977
Oct 17, 202533,700.0034,000.0032,400.0032,400.0032,400.00-3.86%1,772,720
Oct 16, 202531,800.0033,800.0031,400.0033,700.0033,700.006.65%3,178,948
Oct 15, 202532,300.0032,300.0031,500.0031,600.0031,600.00-1.25%1,447,682
Oct 14, 202532,400.0033,200.0032,000.0032,000.0032,000.00-0.93%2,696,497
Oct 13, 202532,000.0032,700.0031,500.0032,300.0032,300.000.62%1,846,876
Oct 10, 202530,800.0032,500.0030,700.0032,100.0032,100.004.56%3,570,179
Oct 9, 202530,800.0030,900.0030,300.0030,700.0030,700.000.66%628,444