Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 30,000
0.00 (0.00%)
At close: Aug 29, 2025
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 28,900.00 | 29,800.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.69% | 3,339,000 |
| Jul 15, 2025 | 29,100.00 | 29,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.69% | 2,586,104 |
| Jul 14, 2025 | 28,800.00 | 29,400.00 | 28,000.00 | 29,100.00 | 29,100.00 | 1.39% | 1,569,567 |
| Jul 11, 2025 | 28,600.00 | 29,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 0.70% | 1,616,942 |
| Jul 10, 2025 | 28,800.00 | 28,900.00 | 27,900.00 | 28,500.00 | 28,500.00 | - | 1,561,989 |
| Jul 9, 2025 | 27,900.00 | 30,200.00 | 27,800.00 | 28,500.00 | 28,500.00 | 3.26% | 2,170,689 |
| Jul 8, 2025 | 25,100.00 | 27,600.00 | 24,700.00 | 27,600.00 | 27,600.00 | 9.96% | 3,529,601 |
| Jul 7, 2025 | 26,500.00 | 26,500.00 | 24,900.00 | 25,100.00 | 25,100.00 | 2.26% | 929,813 |
| Jul 4, 2025 | 24,545.46 | 24,818.18 | 24,272.73 | 24,545.46 | 24,545.46 | - | 1,179,326 |
| Jul 3, 2025 | 25,454.55 | 26,090.91 | 24,454.55 | 24,545.46 | 24,545.46 | -3.57% | 2,674,692 |
| Jul 2, 2025 | 24,545.46 | 25,454.55 | 24,363.64 | 25,454.55 | 25,454.55 | 3.70% | 1,542,458 |
| Jul 1, 2025 | 24,545.46 | 25,272.73 | 24,454.55 | 24,545.46 | 24,545.46 | 0.75% | 2,117,086 |
| Jun 30, 2025 | 24,000.00 | 24,363.64 | 23,909.09 | 24,363.64 | 24,363.64 | 1.90% | 796,387 |
| Jun 27, 2025 | 23,909.09 | 24,272.73 | 23,818.18 | 23,909.09 | 23,909.09 | - | 694,489 |
| Jun 26, 2025 | 24,272.73 | 24,454.55 | 23,818.18 | 23,909.09 | 23,909.09 | -1.13% | 558,658 |
| Jun 25, 2025 | 24,090.91 | 24,545.46 | 24,000.00 | 24,181.82 | 24,181.82 | 1.14% | 779,427 |
| Jun 24, 2025 | 24,090.91 | 24,181.82 | 23,727.27 | 23,909.09 | 23,909.09 | - | 798,754 |
| Jun 23, 2025 | 24,272.73 | 24,272.73 | 22,000.00 | 23,909.09 | 23,909.09 | -1.50% | 982,908 |