Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 22,800
-400 (-1.72%)
At close: May 18, 2026
HNX:VGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23,600.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.43% | 218,325 |
| May 14, 2026 | 23,300.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 138,541 |
| May 13, 2026 | 23,300.00 | 23,800.00 | 23,100.00 | 23,300.00 | 23,300.00 | - | 170,714 |
| May 12, 2026 | 23,600.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.69% | 307,826 |
| May 11, 2026 | 23,800.00 | 24,100.00 | 23,000.00 | 23,700.00 | 23,700.00 | -0.42% | 553,470 |
| May 8, 2026 | 24,100.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.06% | 232,322 |
| May 7, 2026 | 24,400.00 | 24,600.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.41% | 316,719 |
| May 6, 2026 | 24,500.00 | 24,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | -0.41% | 202,578 |
| May 5, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.41% | 218,612 |
| May 4, 2026 | 24,500.00 | 24,700.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.41% | 241,352 |
| Apr 29, 2026 | 24,200.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | - | 222,681 |
| Apr 28, 2026 | 24,200.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 0.82% | 237,318 |
| Apr 24, 2026 | 24,300.00 | 24,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | - | 203,915 |
| Apr 23, 2026 | 24,800.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | -2.80% | 430,925 |
| Apr 22, 2026 | 25,000.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.40% | 283,134 |
| Apr 21, 2026 | 25,500.00 | 25,900.00 | 24,600.00 | 25,100.00 | 25,100.00 | -0.79% | 706,589 |
| Apr 20, 2026 | 24,700.00 | 25,300.00 | 24,500.00 | 25,300.00 | 25,300.00 | 2.43% | 325,119 |
| Apr 17, 2026 | 24,500.00 | 24,700.00 | 24,200.00 | 24,700.00 | 24,700.00 | 0.82% | 396,630 |
| Apr 16, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | -1.21% | 573,546 |
| Apr 15, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,800.00 | 24,800.00 | -2.36% | 353,424 |
| Apr 14, 2026 | 23,800.00 | 25,900.00 | 23,700.00 | 25,400.00 | 25,400.00 | 5.83% | 1,426,364 |
| Apr 13, 2026 | 23,900.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.23% | 153,878 |
| Apr 10, 2026 | 24,500.00 | 24,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | - | 251,993 |
| Apr 9, 2026 | 24,700.00 | 25,000.00 | 23,800.00 | 24,300.00 | 24,300.00 | - | 508,099 |
| Apr 8, 2026 | 23,400.00 | 24,300.00 | 23,400.00 | 24,300.00 | 24,300.00 | 5.65% | 766,335 |
| Apr 7, 2026 | 22,800.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.88% | 132,868 |
| Apr 6, 2026 | 23,400.00 | 23,700.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.56% | 332,336 |
| Apr 3, 2026 | 24,300.00 | 24,600.00 | 23,400.00 | 23,400.00 | 23,400.00 | -3.70% | 259,059 |
| Apr 2, 2026 | 24,200.00 | 24,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | -0.41% | 372,681 |
| Apr 1, 2026 | 24,200.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.83% | 290,025 |
| Mar 31, 2026 | 24,600.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 261,799 |
| Mar 30, 2026 | 23,500.00 | 24,800.00 | 22,900.00 | 24,500.00 | 24,500.00 | 4.26% | 777,629 |
| Mar 27, 2026 | 23,300.00 | 24,200.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.17% | 246,802 |
| Mar 26, 2026 | 23,100.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 257,661 |
| Mar 25, 2026 | 22,700.00 | 23,400.00 | 22,700.00 | 23,100.00 | 23,100.00 | 2.21% | 278,489 |
| Mar 24, 2026 | 22,000.00 | 23,000.00 | 22,000.00 | 22,600.00 | 22,600.00 | 4.15% | 270,357 |
| Mar 23, 2026 | 22,900.00 | 23,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | -6.47% | 604,878 |
| Mar 20, 2026 | 24,000.00 | 24,000.00 | 23,200.00 | 23,200.00 | 23,200.00 | -3.33% | 293,605 |
| Mar 19, 2026 | 24,000.00 | 24,100.00 | 23,700.00 | 24,000.00 | 24,000.00 | -1.23% | 243,190 |
| 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 |