Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 24,400
-100 (-0.41%)
At close: Mar 17, 2026
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24,700.00 | 24,700.00 | 23,900.00 | 24,300.00 | 24,300.00 | -0.41% | 394,291 |
| Mar 17, 2026 | 24,600.00 | 24,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.41% | 360,360 |
| Mar 16, 2026 | 24,600.00 | 24,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.41% | 199,377 |
| Mar 13, 2026 | 24,400.00 | 24,700.00 | 23,900.00 | 24,600.00 | 24,600.00 | 0.82% | 386,026 |
| Mar 12, 2026 | 24,900.00 | 24,900.00 | 24,100.00 | 24,400.00 | 24,400.00 | -1.21% | 367,775 |
| Mar 11, 2026 | 24,300.00 | 25,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.92% | 578,076 |
| Mar 10, 2026 | 23,400.00 | 24,800.00 | 23,200.00 | 24,000.00 | 24,000.00 | 3.45% | 782,604 |
| Mar 9, 2026 | 25,500.00 | 25,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | -9.73% | 1,537,660 |
| Mar 6, 2026 | 26,000.00 | 26,300.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.91% | 392,865 |
| Mar 5, 2026 | 26,400.00 | 27,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 598,754 |
| Mar 4, 2026 | 26,200.00 | 26,800.00 | 25,200.00 | 26,200.00 | 26,200.00 | -2.24% | 1,003,866 |
| Mar 3, 2026 | 26,500.00 | 26,900.00 | 26,100.00 | 26,800.00 | 26,800.00 | 2.29% | 732,079 |
| Mar 2, 2026 | 26,900.00 | 27,200.00 | 25,100.00 | 26,200.00 | 26,200.00 | -3.68% | 1,353,326 |
| Feb 27, 2026 | 27,500.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.09% | 530,297 |
| Feb 26, 2026 | 28,200.00 | 28,200.00 | 26,900.00 | 27,500.00 | 27,500.00 | -1.79% | 704,596 |
| Feb 25, 2026 | 27,900.00 | 29,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.72% | 1,560,505 |
| Feb 24, 2026 | 26,900.00 | 27,800.00 | 26,600.00 | 27,800.00 | 27,800.00 | 2.96% | 824,523 |
| Feb 23, 2026 | 27,000.00 | 27,100.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.89% | 280,148 |
| Feb 13, 2026 | 26,200.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.15% | 323,303 |
| Feb 12, 2026 | 26,300.00 | 26,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 258,869 |
| Feb 11, 2026 | 26,000.00 | 26,600.00 | 25,900.00 | 26,300.00 | 26,300.00 | 1.54% | 232,832 |
| Feb 10, 2026 | 26,800.00 | 26,900.00 | 25,700.00 | 25,900.00 | 25,900.00 | -2.26% | 504,508 |
| Feb 9, 2026 | 29,100.00 | 29,100.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 222,118 |
| Feb 6, 2026 | 26,800.00 | 28,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.85% | 1,041,958 |
| Feb 5, 2026 | 27,800.00 | 27,900.00 | 26,700.00 | 27,000.00 | 27,000.00 | -2.88% | 519,161 |
| Feb 4, 2026 | 26,000.00 | 28,400.00 | 26,000.00 | 27,800.00 | 27,800.00 | 6.92% | 1,518,954 |
| 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 |