Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,300
+200 (0.71%)
At close: Oct 24, 2025

HNX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202528,400.0028,500.0027,500.0028,300.0028,300.000.71%598,804
Oct 23, 202528,500.0029,400.0028,000.0028,100.0028,100.00-2.43%618,074
Oct 22, 202527,700.0029,000.0027,200.0028,800.0028,800.003.97%846,018
Oct 21, 202528,500.0030,000.0026,900.0027,700.0027,700.00-5.14%2,820,710
Oct 20, 202532,300.0032,700.0029,200.0029,200.0029,200.00-9.88%2,754,977
Oct 17, 202533,700.0034,000.0032,400.0032,400.0032,400.00-3.86%1,772,720
Oct 16, 202531,800.0033,800.0031,400.0033,700.0033,700.006.65%3,178,948
Oct 15, 202532,300.0032,300.0031,500.0031,600.0031,600.00-1.25%1,447,682
Oct 14, 202532,400.0033,200.0032,000.0032,000.0032,000.00-0.93%2,696,497
Oct 13, 202532,000.0032,700.0031,500.0032,300.0032,300.000.62%1,846,876
Oct 10, 202530,800.0032,500.0030,700.0032,100.0032,100.004.56%3,570,179
Oct 9, 202530,800.0030,900.0030,300.0030,700.0030,700.000.66%628,444
Oct 8, 202530,500.0031,600.0029,600.0030,500.0030,500.00-0.33%684,766
Oct 7, 202531,300.0031,500.0030,600.0030,600.0030,600.00-1.92%511,439
Oct 6, 202530,000.0031,300.0030,000.0031,200.0031,200.004.00%1,050,707
Oct 3, 202530,100.0030,500.0029,600.0030,000.0030,000.00-0.33%856,788
Oct 2, 202530,100.0030,400.0029,400.0030,100.0030,100.00-560,173
Oct 1, 202530,200.0030,400.0029,700.0030,100.0030,100.00-0.33%480,141
Sep 30, 202530,100.0030,400.0029,300.0030,200.0030,200.00-0.33%1,146,266
Sep 29, 202531,100.0031,100.0030,200.0030,300.0030,300.00-2.26%671,822
Sep 26, 202531,100.0031,600.0030,700.0031,000.0031,000.00-0.32%1,292,669
Sep 25, 202531,300.0031,300.0030,500.0031,100.0031,100.001.63%1,119,830
Sep 24, 202530,000.0030,600.0029,500.0030,600.0030,600.002.00%572,940
Sep 23, 202529,300.0030,100.0029,200.0030,000.0030,000.002.39%544,043
Sep 22, 202529,800.0030,300.0028,800.0029,300.0029,300.00-2.33%1,449,094
Sep 19, 202530,400.0030,500.0029,900.0030,000.0030,000.00-0.33%506,245
Sep 18, 202530,300.0030,600.0029,800.0030,100.0030,100.00-0.66%1,086,144
Sep 17, 202531,000.0031,600.0030,300.0030,300.0030,300.00-2.26%1,346,308
Sep 16, 202531,900.0032,300.0031,000.0031,000.0031,000.00-2.82%1,502,298
Sep 15, 202531,400.0032,000.0031,200.0031,900.0031,900.002.24%1,313,500
Sep 12, 202531,100.0032,400.0031,100.0031,200.0031,200.000.65%1,598,249
Sep 11, 202530,000.0031,000.0028,900.0031,000.0031,000.003.33%2,226,700
Sep 10, 202530,500.0030,800.0029,800.0030,000.0030,000.00-1.64%1,098,063
Sep 9, 202530,700.0030,700.0029,500.0030,500.0030,500.00-0.65%1,458,300
Sep 8, 202531,000.0031,800.0030,500.0030,700.0030,700.00-0.97%2,802,511
Sep 5, 202532,800.0033,100.0031,000.0031,000.0031,000.00-5.20%2,345,818
Sep 4, 202531,600.0033,000.0030,900.0032,700.0032,700.004.47%3,598,927
Sep 3, 202530,700.0032,100.0030,000.0031,300.0031,300.004.33%3,113,123
Aug 29, 202530,000.0031,100.0029,800.0030,000.0030,000.00-1,193,933
Aug 28, 202529,500.0030,300.0029,500.0030,000.0030,000.001.01%929,427
Aug 27, 202530,700.0030,700.0029,500.0029,700.0029,700.00-3.26%1,384,214
Aug 26, 202528,800.0030,700.0028,500.0030,700.0030,700.007.34%1,262,666
Aug 25, 202528,500.0029,100.0028,300.0028,600.0028,600.000.70%978,227
Aug 22, 202529,800.0029,800.0027,500.0028,400.0028,400.00-4.70%2,776,193
Aug 21, 202530,400.0030,800.0029,800.0029,800.0029,800.00-2.30%1,803,508
Aug 20, 202532,300.0032,500.0029,600.0030,500.0030,500.00-5.57%3,563,705
Aug 19, 202533,400.0033,500.0032,200.0032,300.0032,300.00-3.29%3,169,811
Aug 18, 202533,500.0034,600.0032,200.0033,400.0033,400.00-1,558,913
Aug 15, 202534,400.0035,500.0032,800.0033,400.0033,400.00-2.62%2,626,994
Aug 14, 202532,600.0034,900.0032,200.0034,300.0034,300.005.21%2,931,811