Skip to main content
logo
Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
31,100
+200 (0.65%)
At close: Aug 5, 2025

HNX:VGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202531,300.0033,200.0030,000.0031,100.0031,100.000.65%3,421,293
Aug 4, 202530,500.0031,000.0029,800.0030,900.0030,900.001.31%886,048
Aug 1, 202531,100.0031,600.0030,400.0030,500.0030,500.00-1.93%1,360,200
Jul 31, 202531,000.0031,500.0030,000.0031,100.0031,100.001.30%1,302,404
Jul 30, 202529,500.0031,500.0026,700.0030,700.0030,700.003.72%2,736,326
Jul 29, 202532,800.0033,300.0029,600.0029,600.0029,600.00-9.48%3,049,575
Jul 28, 202532,200.0033,500.0031,600.0032,700.0032,700.003.15%2,438,241
Jul 25, 202531,900.0032,400.0031,000.0031,700.0031,700.00-0.63%1,075,658
Jul 24, 202531,700.0031,900.0030,700.0031,900.0031,900.000.63%1,990,337
Jul 23, 202531,900.0032,600.0031,000.0031,700.0031,700.001.60%2,185,976
Jul 22, 202531,600.0032,000.0030,700.0031,200.0031,200.00-1.27%1,873,394
Jul 21, 202530,500.0032,000.0030,500.0031,600.0031,600.003.95%2,427,489
Jul 18, 202529,100.0031,300.0029,100.0030,400.0030,400.004.47%1,928,201
Jul 17, 202528,100.0029,900.0027,500.0029,100.0029,100.001.39%2,838,362
Jul 16, 202528,900.0029,800.0028,400.0028,700.0028,700.00-0.69%3,339,000
Jul 15, 202529,100.0029,900.0028,900.0028,900.0028,900.00-0.69%2,586,104
Jul 14, 202528,800.0029,400.0028,000.0029,100.0029,100.001.39%1,569,567
Jul 11, 202528,600.0029,800.0028,000.0028,700.0028,700.000.70%1,616,942
Jul 10, 202528,800.0028,900.0027,900.0028,500.0028,500.00-1,561,989
Jul 9, 202527,900.0030,200.0027,800.0028,500.0028,500.003.26%2,170,689
Jul 8, 202525,100.0027,600.0024,700.0027,600.0027,600.009.96%3,529,601
Jul 7, 202526,500.0026,500.0024,900.0025,100.0025,100.002.26%929,813
Jul 4, 202524,545.4624,818.1824,272.7324,545.4624,545.46-1,179,326
Jul 3, 202525,454.5526,090.9124,454.5524,545.4624,545.46-3.57%2,674,692
Jul 2, 202524,545.4625,454.5524,363.6425,454.5525,454.553.70%1,542,458
Jul 1, 202524,545.4625,272.7324,454.5524,545.4624,545.460.75%2,117,086
Jun 30, 202524,000.0024,363.6423,909.0924,363.6424,363.641.90%796,387
Jun 27, 202523,909.0924,272.7323,818.1823,909.0923,909.09-694,489
Jun 26, 202524,272.7324,454.5523,818.1823,909.0923,909.09-1.13%558,658
Jun 25, 202524,090.9124,545.4624,000.0024,181.8224,181.821.14%779,427
Jun 24, 202524,090.9124,181.8223,727.2723,909.0923,909.09-798,754
Jun 23, 202524,272.7324,272.7322,000.0023,909.0923,909.09-1.50%982,908
Jun 20, 202525,090.9125,090.9124,272.7324,272.7324,272.73-1.84%622,294
Jun 19, 202524,363.6425,363.6424,363.6424,727.2724,727.271.87%2,515,797
Jun 18, 202524,363.6424,545.4623,818.1824,272.7324,272.73-688,726
Jun 17, 202524,545.4624,545.4624,090.9124,272.7324,272.731.14%1,275,208
Jun 16, 202523,363.6424,090.9123,272.7324,000.0024,000.002.72%773,759
Jun 13, 202523,636.3623,818.1822,909.0923,363.6423,363.64-1.91%1,091,953
Jun 12, 202523,545.4624,636.3623,454.5523,818.1823,818.182.34%1,111,785
Jun 11, 202523,909.0924,090.9123,090.9123,272.7323,272.73-2.29%1,067,195
Jun 10, 202523,909.0924,727.2723,727.2723,818.1823,818.18-0.76%845,300
Jun 9, 202523,818.1824,272.7323,818.1824,000.0024,000.000.76%866,202
Jun 6, 202523,818.1824,909.0923,818.1823,818.1823,818.18-1.13%2,428,871
Jun 5, 202524,181.8224,272.7323,727.2724,090.9124,090.91-0.38%624,230
Jun 4, 202524,727.2725,000.0024,000.0024,181.8224,181.82-1.48%799,815
Jun 3, 202524,000.0024,818.1823,636.3624,545.4624,545.463.45%1,586,239
Jun 2, 202523,909.0924,000.0023,000.0023,727.2723,727.27-1.14%1,077,376
May 30, 202523,727.2724,818.1823,727.2724,000.0024,000.001.15%2,010,103
May 29, 202523,363.6424,000.0023,272.7323,727.2723,727.271.56%1,338,730
May 28, 202524,000.0024,000.0023,181.8223,363.6423,363.64-1.53%1,145,540