Skip to main content
Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,500
+200 (0.82%)
At close: Apr 28, 2026

HNX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624,200.0024,500.0024,000.0024,500.0024,500.000.82%237,318
Apr 24, 202624,300.0024,500.0024,100.0024,300.0024,300.00-203,915
Apr 23, 202624,800.0025,000.0024,000.0024,300.0024,300.00-2.80%430,925
Apr 22, 202625,000.0025,000.0024,400.0025,000.0025,000.00-0.40%283,134
Apr 21, 202625,500.0025,900.0024,600.0025,100.0025,100.00-0.79%706,589
Apr 20, 202624,700.0025,300.0024,500.0025,300.0025,300.002.43%325,119
Apr 17, 202624,500.0024,700.0024,200.0024,700.0024,700.000.82%396,630
Apr 16, 202625,000.0025,000.0024,000.0024,500.0024,500.00-1.21%573,546
Apr 15, 202625,500.0025,500.0024,600.0024,800.0024,800.00-2.36%353,424
Apr 14, 202623,800.0025,900.0023,700.0025,400.0025,400.005.83%1,426,364
Apr 13, 202623,900.0024,500.0023,900.0024,000.0024,000.00-1.23%153,878
Apr 10, 202624,500.0024,700.0024,300.0024,300.0024,300.00-251,993
Apr 9, 202624,700.0025,000.0023,800.0024,300.0024,300.00-508,099
Apr 8, 202623,400.0024,300.0023,400.0024,300.0024,300.005.65%766,335
Apr 7, 202622,800.0023,200.0022,800.0023,000.0023,000.000.88%132,868
Apr 6, 202623,400.0023,700.0022,800.0022,800.0022,800.00-2.56%332,336
Apr 3, 202624,300.0024,600.0023,400.0023,400.0023,400.00-3.70%259,059
Apr 2, 202624,200.0024,700.0024,100.0024,300.0024,300.00-0.41%372,681
Apr 1, 202624,200.0025,000.0024,200.0024,400.0024,400.000.83%290,025
Mar 31, 202624,600.0024,600.0024,200.0024,200.0024,200.00-1.22%261,799
Mar 30, 202623,500.0024,800.0022,900.0024,500.0024,500.004.26%777,629
Mar 27, 202623,300.0024,200.0023,000.0023,500.0023,500.002.17%246,802
Mar 26, 202623,100.0023,500.0022,900.0023,000.0023,000.00-0.43%257,661
Mar 25, 202622,700.0023,400.0022,700.0023,100.0023,100.002.21%278,489
Mar 24, 202622,000.0023,000.0022,000.0022,600.0022,600.004.15%270,357
Mar 23, 202622,900.0023,200.0021,500.0021,700.0021,700.00-6.47%604,878
Mar 20, 202624,000.0024,000.0023,200.0023,200.0023,200.00-3.33%293,605
Mar 19, 202624,000.0024,100.0023,700.0024,000.0024,000.00-1.23%243,190
Mar 18, 202624,700.0024,700.0023,900.0024,300.0024,300.00-0.41%394,291
Mar 17, 202624,600.0024,900.0024,400.0024,400.0024,400.00-0.41%360,360
Mar 16, 202624,600.0024,800.0024,300.0024,500.0024,500.00-0.41%199,377
Mar 13, 202624,400.0024,700.0023,900.0024,600.0024,600.000.82%386,026
Mar 12, 202624,900.0024,900.0024,100.0024,400.0024,400.00-1.21%367,775
Mar 11, 202624,300.0025,000.0024,100.0024,700.0024,700.002.92%578,076
Mar 10, 202623,400.0024,800.0023,200.0024,000.0024,000.003.45%782,604
Mar 9, 202625,500.0025,500.0023,200.0023,200.0023,200.00-9.73%1,537,660
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