Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 28,300
+200 (0.71%)
At close: Oct 24, 2025
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |