Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam
· Delayed Price · Currency is VND 28,500
+400 (1.42%)
At close: Dec 4, 2025
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,900.00 | 28,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.11% | 345,089 |
| Dec 4, 2025 | 28,300.00 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.42% | 396,921 |
| Dec 3, 2025 | 27,800.00 | 28,400.00 | 27,700.00 | 28,100.00 | 28,100.00 | 1.08% | 338,722 |
| Dec 2, 2025 | 27,800.00 | 27,900.00 | 27,400.00 | 27,800.00 | 27,800.00 | - | 465,606 |
| Dec 1, 2025 | 28,500.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.07% | 289,819 |
| Nov 28, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.09% | 446,990 |
| Nov 27, 2025 | 28,800.00 | 28,800.00 | 28,300.00 | 28,700.00 | 28,700.00 | - | 346,320 |
| Nov 26, 2025 | 27,700.00 | 28,700.00 | 27,700.00 | 28,700.00 | 28,700.00 | 3.61% | 366,975 |
| Nov 25, 2025 | 28,500.00 | 28,800.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.81% | 944,671 |
| Nov 24, 2025 | 29,100.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.72% | 601,818 |
| Nov 21, 2025 | 29,000.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | -0.68% | 564,592 |
| Nov 20, 2025 | 29,700.00 | 29,700.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.68% | 275,958 |
| Nov 19, 2025 | 29,200.00 | 30,300.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.68% | 1,825,337 |
| Nov 18, 2025 | 29,200.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 423,705 |
| Nov 17, 2025 | 29,100.00 | 29,700.00 | 29,000.00 | 29,200.00 | 29,200.00 | 0.34% | 624,924 |
| Nov 14, 2025 | 28,600.00 | 29,500.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1.04% | 572,795 |
| Nov 13, 2025 | 28,500.00 | 29,300.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1.05% | 891,997 |
| Nov 12, 2025 | 28,000.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | 2.52% | 426,632 |
| Nov 11, 2025 | 27,700.00 | 28,400.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.72% | 571,079 |
| Nov 10, 2025 | 27,600.00 | 28,400.00 | 27,500.00 | 27,600.00 | 27,600.00 | - | 396,244 |
| Nov 7, 2025 | 28,500.00 | 28,900.00 | 27,600.00 | 27,600.00 | 27,600.00 | -2.82% | 995,984 |
| Nov 6, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.35% | 321,412 |
| Nov 5, 2025 | 29,000.00 | 29,200.00 | 28,400.00 | 28,500.00 | 28,500.00 | -1.72% | 480,495 |
| Nov 4, 2025 | 27,900.00 | 29,200.00 | 27,300.00 | 29,000.00 | 29,000.00 | 4.32% | 1,357,138 |
| Nov 3, 2025 | 28,900.00 | 29,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -3.81% | 864,289 |
| Oct 31, 2025 | 29,200.00 | 29,700.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 1,066,827 |
| Oct 30, 2025 | 28,800.00 | 29,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.69% | 651,383 |
| Oct 29, 2025 | 28,400.00 | 28,900.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1.41% | 785,646 |
| Oct 28, 2025 | 27,900.00 | 28,500.00 | 27,600.00 | 28,400.00 | 28,400.00 | 2.16% | 557,428 |
| Oct 27, 2025 | 28,300.00 | 28,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.77% | 715,385 |
| Oct 24, 2025 | 28,400.00 | 28,500.00 | 27,500.00 | 28,300.00 | 28,300.00 | 0.71% | 598,804 |
| Oct 23, 2025 | 28,500.00 | 29,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | -2.43% | 618,074 |
| Oct 22, 2025 | 27,700.00 | 29,000.00 | 27,200.00 | 28,800.00 | 28,800.00 | 3.97% | 846,018 |
| Oct 21, 2025 | 28,500.00 | 30,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | -5.14% | 2,820,710 |
| Oct 20, 2025 | 32,300.00 | 32,700.00 | 29,200.00 | 29,200.00 | 29,200.00 | -9.88% | 2,754,977 |
| Oct 17, 2025 | 33,700.00 | 34,000.00 | 32,400.00 | 32,400.00 | 32,400.00 | -3.86% | 1,772,720 |
| Oct 16, 2025 | 31,800.00 | 33,800.00 | 31,400.00 | 33,700.00 | 33,700.00 | 6.65% | 3,178,948 |
| Oct 15, 2025 | 32,300.00 | 32,300.00 | 31,500.00 | 31,600.00 | 31,600.00 | -1.25% | 1,447,682 |
| Oct 14, 2025 | 32,400.00 | 33,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.93% | 2,696,497 |
| Oct 13, 2025 | 32,000.00 | 32,700.00 | 31,500.00 | 32,300.00 | 32,300.00 | 0.62% | 1,846,876 |
| Oct 10, 2025 | 30,800.00 | 32,500.00 | 30,700.00 | 32,100.00 | 32,100.00 | 4.56% | 3,570,179 |
| Oct 9, 2025 | 30,800.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,700.00 | 0.66% | 628,444 |
| Oct 8, 2025 | 30,500.00 | 31,600.00 | 29,600.00 | 30,500.00 | 30,500.00 | -0.33% | 684,766 |
| Oct 7, 2025 | 31,300.00 | 31,500.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.92% | 511,439 |
| Oct 6, 2025 | 30,000.00 | 31,300.00 | 30,000.00 | 31,200.00 | 31,200.00 | 4.00% | 1,050,707 |
| Oct 3, 2025 | 30,100.00 | 30,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | -0.33% | 856,788 |
| Oct 2, 2025 | 30,100.00 | 30,400.00 | 29,400.00 | 30,100.00 | 30,100.00 | - | 560,173 |
| Oct 1, 2025 | 30,200.00 | 30,400.00 | 29,700.00 | 30,100.00 | 30,100.00 | -0.33% | 480,141 |
| Sep 30, 2025 | 30,100.00 | 30,400.00 | 29,300.00 | 30,200.00 | 30,200.00 | -0.33% | 1,146,266 |
| Sep 29, 2025 | 31,100.00 | 31,100.00 | 30,200.00 | 30,300.00 | 30,300.00 | -2.26% | 671,822 |
| Sep 26, 2025 | 31,100.00 | 31,600.00 | 30,700.00 | 31,000.00 | 31,000.00 | -0.32% | 1,292,669 |
| Sep 25, 2025 | 31,300.00 | 31,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.63% | 1,119,830 |
| Sep 24, 2025 | 30,000.00 | 30,600.00 | 29,500.00 | 30,600.00 | 30,600.00 | 2.00% | 572,940 |
| Sep 23, 2025 | 29,300.00 | 30,100.00 | 29,200.00 | 30,000.00 | 30,000.00 | 2.39% | 544,043 |
| Sep 22, 2025 | 29,800.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | -2.33% | 1,449,094 |
| Sep 19, 2025 | 30,400.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.33% | 506,245 |
| Sep 18, 2025 | 30,300.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | -0.66% | 1,086,144 |
| Sep 17, 2025 | 31,000.00 | 31,600.00 | 30,300.00 | 30,300.00 | 30,300.00 | -2.26% | 1,346,308 |
| Sep 16, 2025 | 31,900.00 | 32,300.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.82% | 1,502,298 |
| Sep 15, 2025 | 31,400.00 | 32,000.00 | 31,200.00 | 31,900.00 | 31,900.00 | 2.24% | 1,313,500 |
| Sep 12, 2025 | 31,100.00 | 32,400.00 | 31,100.00 | 31,200.00 | 31,200.00 | 0.65% | 1,598,249 |
| Sep 11, 2025 | 30,000.00 | 31,000.00 | 28,900.00 | 31,000.00 | 31,000.00 | 3.33% | 2,226,700 |
| Sep 10, 2025 | 30,500.00 | 30,800.00 | 29,800.00 | 30,000.00 | 30,000.00 | -1.64% | 1,098,063 |
| Sep 9, 2025 | 30,700.00 | 30,700.00 | 29,500.00 | 30,500.00 | 30,500.00 | -0.65% | 1,458,300 |
| Sep 8, 2025 | 31,000.00 | 31,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 2,802,511 |
| Sep 5, 2025 | 32,800.00 | 33,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.20% | 2,345,818 |
| Sep 4, 2025 | 31,600.00 | 33,000.00 | 30,900.00 | 32,700.00 | 32,700.00 | 4.47% | 3,598,927 |
| Sep 3, 2025 | 30,700.00 | 32,100.00 | 30,000.00 | 31,300.00 | 31,300.00 | 4.33% | 3,113,123 |
| Aug 29, 2025 | 30,000.00 | 31,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 1,193,933 |
| Aug 28, 2025 | 29,500.00 | 30,300.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.01% | 929,427 |
| Aug 27, 2025 | 30,700.00 | 30,700.00 | 29,500.00 | 29,700.00 | 29,700.00 | -3.26% | 1,384,214 |
| Aug 26, 2025 | 28,800.00 | 30,700.00 | 28,500.00 | 30,700.00 | 30,700.00 | 7.34% | 1,262,666 |
| Aug 25, 2025 | 28,500.00 | 29,100.00 | 28,300.00 | 28,600.00 | 28,600.00 | 0.70% | 978,227 |
| Aug 22, 2025 | 29,800.00 | 29,800.00 | 27,500.00 | 28,400.00 | 28,400.00 | -4.70% | 2,776,193 |
| Aug 21, 2025 | 30,400.00 | 30,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.30% | 1,803,508 |
| Aug 20, 2025 | 32,300.00 | 32,500.00 | 29,600.00 | 30,500.00 | 30,500.00 | -5.57% | 3,563,705 |
| Aug 19, 2025 | 33,400.00 | 33,500.00 | 32,200.00 | 32,300.00 | 32,300.00 | -3.29% | 3,169,811 |
| Aug 18, 2025 | 33,500.00 | 34,600.00 | 32,200.00 | 33,400.00 | 33,400.00 | - | 1,558,913 |
| Aug 15, 2025 | 34,400.00 | 35,500.00 | 32,800.00 | 33,400.00 | 33,400.00 | -2.62% | 2,626,994 |
| Aug 14, 2025 | 32,600.00 | 34,900.00 | 32,200.00 | 34,300.00 | 34,300.00 | 5.21% | 2,931,811 |
| Aug 13, 2025 | 32,800.00 | 33,200.00 | 31,700.00 | 32,600.00 | 32,600.00 | -0.61% | 1,928,730 |
| Aug 12, 2025 | 32,400.00 | 33,400.00 | 31,800.00 | 32,800.00 | 32,800.00 | 4.13% | 3,440,696 |
| Aug 11, 2025 | 32,000.00 | 32,400.00 | 31,300.00 | 31,500.00 | 31,500.00 | - | 1,477,642 |
| Aug 8, 2025 | 32,200.00 | 32,700.00 | 31,100.00 | 31,500.00 | 31,500.00 | -2.17% | 1,821,231 |
| Aug 7, 2025 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 32,200.00 | 3.54% | 1,877,373 |
| Aug 6, 2025 | 31,200.00 | 32,000.00 | 30,800.00 | 31,100.00 | 31,100.00 | - | 1,098,623 |
| Aug 5, 2025 | 31,300.00 | 33,200.00 | 30,000.00 | 31,100.00 | 31,100.00 | 0.65% | 3,421,293 |
| Aug 4, 2025 | 30,500.00 | 31,000.00 | 29,800.00 | 30,900.00 | 30,900.00 | 1.31% | 886,048 |
| Aug 1, 2025 | 31,100.00 | 31,600.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.93% | 1,360,200 |
| Jul 31, 2025 | 31,000.00 | 31,500.00 | 30,000.00 | 31,100.00 | 31,100.00 | 1.30% | 1,302,404 |
| Jul 30, 2025 | 29,500.00 | 31,500.00 | 26,700.00 | 30,700.00 | 30,700.00 | 3.72% | 2,736,326 |
| Jul 29, 2025 | 32,800.00 | 33,300.00 | 29,600.00 | 29,600.00 | 29,600.00 | -9.48% | 3,049,575 |
| Jul 28, 2025 | 32,200.00 | 33,500.00 | 31,600.00 | 32,700.00 | 32,700.00 | 3.15% | 2,438,241 |
| Jul 25, 2025 | 31,900.00 | 32,400.00 | 31,000.00 | 31,700.00 | 31,700.00 | -0.63% | 1,075,658 |
| Jul 24, 2025 | 31,700.00 | 31,900.00 | 30,700.00 | 31,900.00 | 31,900.00 | 0.63% | 1,990,337 |
| Jul 23, 2025 | 31,900.00 | 32,600.00 | 31,000.00 | 31,700.00 | 31,700.00 | 1.60% | 2,185,976 |
| Jul 22, 2025 | 31,600.00 | 32,000.00 | 30,700.00 | 31,200.00 | 31,200.00 | -1.27% | 1,873,394 |
| Jul 21, 2025 | 30,500.00 | 32,000.00 | 30,500.00 | 31,600.00 | 31,600.00 | 3.95% | 2,427,489 |
| Jul 18, 2025 | 29,100.00 | 31,300.00 | 29,100.00 | 30,400.00 | 30,400.00 | 4.47% | 1,928,201 |
| Jul 17, 2025 | 28,100.00 | 29,900.00 | 27,500.00 | 29,100.00 | 29,100.00 | 1.39% | 2,838,362 |