Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 18,000
-200 (-1.10%)
At close: Aug 14, 2026
HNX:VGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 83,128 |
| Aug 13, 2026 | 18,500.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 103,124 |
| Aug 12, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 134,906 |
| Aug 11, 2026 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 129,040 |
| Aug 10, 2026 | 18,000.00 | 18,200.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.69% | 97,419 |
| Aug 7, 2026 | 17,800.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 87,023 |
| Aug 6, 2026 | 18,000.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 52,645 |
| Aug 5, 2026 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 84,053 |
| Aug 4, 2026 | 18,400.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.55% | 136,062 |
| Aug 3, 2026 | 17,800.00 | 18,400.00 | 17,800.00 | 18,100.00 | 18,100.00 | 2.26% | 173,458 |
| Jul 31, 2026 | 18,000.00 | 18,500.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.56% | 114,305 |
| Jul 30, 2026 | 17,500.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1.71% | 96,857 |
| Jul 29, 2026 | 17,300.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | 1.16% | 79,880 |
| Jul 28, 2026 | 16,800.00 | 17,600.00 | 16,800.00 | 17,300.00 | 17,300.00 | 1.76% | 122,272 |
| Jul 27, 2026 | 17,900.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.41% | 197,790 |
| Jul 24, 2026 | 17,800.00 | 17,800.00 | 17,300.00 | 17,600.00 | 17,600.00 | -1.12% | 53,728 |
| Jul 23, 2026 | 17,500.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | 0.56% | 149,789 |
| Jul 22, 2026 | 18,100.00 | 18,300.00 | 17,700.00 | 17,700.00 | 17,700.00 | -2.21% | 151,167 |
| Jul 21, 2026 | 18,200.00 | 18,800.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 109,382 |
| Jul 20, 2026 | 19,600.00 | 19,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -7.14% | 178,900 |
| Jul 17, 2026 | 20,000.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.01% | 65,155 |
| Jul 16, 2026 | 20,200.00 | 20,200.00 | 19,300.00 | 19,800.00 | 19,800.00 | -1.49% | 139,717 |
| Jul 15, 2026 | 20,500.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 120,301 |
| Jul 14, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 106,122 |
| Jul 13, 2026 | 20,900.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,500.00 | -2.38% | 267,920 |
| Jul 10, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 92,422 |
| Jul 9, 2026 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 121,677 |
| Jul 8, 2026 | 21,400.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.47% | 92,517 |
| Jul 7, 2026 | 21,000.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.95% | 128,060 |
| Jul 6, 2026 | 20,800.00 | 21,400.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.94% | 200,530 |
| Jul 3, 2026 | 21,200.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 122,410 |
| Jul 2, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.47% | 71,071 |
| Jul 1, 2026 | 21,100.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 174,312 |
| Jun 30, 2026 | 21,200.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 65,048 |
| Jun 29, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 1.44% | 78,790 |
| Jun 26, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 81,610 |
| Jun 25, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.48% | 110,957 |
| Jun 24, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.94% | 219,457 |
| Jun 23, 2026 | 21,600.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.85% | 132,392 |
| Jun 22, 2026 | 21,800.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 46,418 |
| Jun 19, 2026 | 22,000.00 | 22,100.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.82% | 177,975 |
| Jun 18, 2026 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.79% | 190,546 |
| Jun 17, 2026 | 21,900.00 | 22,400.00 | 21,500.00 | 22,400.00 | 22,400.00 | 2.75% | 343,330 |
| Jun 16, 2026 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.46% | 189,848 |
| Jun 15, 2026 | 21,300.00 | 21,900.00 | 21,100.00 | 21,900.00 | 21,900.00 | 3.30% | 308,348 |
| Jun 12, 2026 | 21,200.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.95% | 104,225 |
| Jun 11, 2026 | 21,100.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 45,391 |
| Jun 10, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.95% | 125,770 |
| Jun 9, 2026 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.87% | 151,744 |
| Jun 8, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | -0.47% | 288,505 |