Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 25,800
-500 (-1.90%)
At close: Feb 2, 2026
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25,800.00 | 26,100.00 | 25,300.00 | 26,000.00 | 26,000.00 | 0.78% | 522,017 |
| Feb 2, 2026 | 26,300.00 | 26,400.00 | 25,400.00 | 25,800.00 | 25,800.00 | -1.90% | 655,752 |
| Jan 30, 2026 | 26,100.00 | 26,700.00 | 26,100.00 | 26,300.00 | 26,300.00 | 1.15% | 344,403 |
| Jan 29, 2026 | 26,000.00 | 26,600.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 769,944 |
| Jan 28, 2026 | 25,300.00 | 26,100.00 | 25,200.00 | 26,000.00 | 26,000.00 | 3.17% | 546,641 |
| Jan 27, 2026 | 25,700.00 | 25,700.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.56% | 569,436 |
| Jan 26, 2026 | 27,200.00 | 27,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | -5.88% | 1,506,005 |
| Jan 23, 2026 | 27,800.00 | 28,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | -2.16% | 880,956 |
| Jan 22, 2026 | 28,100.00 | 28,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.07% | 784,938 |
| Jan 21, 2026 | 27,100.00 | 28,700.00 | 25,800.00 | 28,100.00 | 28,100.00 | 4.85% | 2,461,551 |
| Jan 20, 2026 | 26,700.00 | 27,600.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.75% | 1,016,766 |
| Jan 19, 2026 | 26,800.00 | 27,200.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.37% | 432,895 |
| Jan 16, 2026 | 27,500.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.11% | 504,882 |
| Jan 15, 2026 | 26,500.00 | 27,700.00 | 26,400.00 | 27,000.00 | 27,000.00 | 2.66% | 1,130,307 |
| Jan 14, 2026 | 26,300.00 | 26,700.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 523,582 |
| Jan 13, 2026 | 26,700.00 | 27,000.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.38% | 415,886 |
| Jan 12, 2026 | 25,100.00 | 26,800.00 | 24,800.00 | 26,400.00 | 26,400.00 | 5.60% | 700,796 |
| Jan 9, 2026 | 25,800.00 | 25,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | -2.72% | 688,130 |
| Jan 8, 2026 | 26,000.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.77% | 397,112 |
| Jan 7, 2026 | 25,200.00 | 26,000.00 | 25,000.00 | 25,900.00 | 25,900.00 | 3.60% | 543,114 |
| Jan 6, 2026 | 23,400.00 | 25,800.00 | 23,100.00 | 25,000.00 | 25,000.00 | -1.96% | 476,599 |
| Jan 5, 2026 | 26,000.00 | 26,100.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.54% | 421,381 |
| Dec 31, 2025 | 26,300.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.52% | 361,312 |
| Dec 30, 2025 | 26,400.00 | 26,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.38% | 276,846 |
| Dec 29, 2025 | 26,500.00 | 26,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.13% | 162,499 |
| Dec 26, 2025 | 25,900.00 | 27,200.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.53% | 662,411 |
| Dec 25, 2025 | 26,200.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.38% | 314,662 |
| Dec 24, 2025 | 26,500.00 | 26,700.00 | 26,100.00 | 26,200.00 | 26,200.00 | -1.13% | 336,516 |
| Dec 23, 2025 | 26,500.00 | 26,900.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 522,308 |
| Dec 22, 2025 | 26,100.00 | 26,400.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.93% | 357,936 |
| Dec 19, 2025 | 25,700.00 | 26,000.00 | 25,600.00 | 25,900.00 | 25,900.00 | 1.17% | 228,889 |
| Dec 18, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 146,987 |
| Dec 17, 2025 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.91% | 230,579 |
| Dec 16, 2025 | 25,200.00 | 26,300.00 | 25,100.00 | 26,200.00 | 26,200.00 | 3.97% | 368,297 |
| Dec 15, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.80% | 442,171 |
| Dec 12, 2025 | 27,300.00 | 27,300.00 | 24,600.00 | 25,000.00 | 25,000.00 | -8.42% | 821,261 |
| Dec 11, 2025 | 27,500.00 | 27,700.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.73% | 345,538 |
| Dec 10, 2025 | 27,900.00 | 28,100.00 | 27,400.00 | 27,500.00 | 27,500.00 | -1.43% | 366,938 |
| Dec 9, 2025 | 27,700.00 | 27,900.00 | 27,100.00 | 27,900.00 | 27,900.00 | 0.72% | 516,870 |
| Dec 8, 2025 | 27,900.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.72% | 300,181 |
| 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 |