Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 18,200
-1,400 (-7.14%)
At close: Jul 20, 2026
HNX:VGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.46% | 173,997 |
| Jun 4, 2026 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.37% | 68,021 |
| Jun 3, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1.86% | 176,274 |
| Jun 2, 2026 | 22,100.00 | 22,300.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.02% | 156,159 |
| Jun 1, 2026 | 21,800.00 | 22,600.00 | 21,200.00 | 22,400.00 | 22,400.00 | 1.82% | 163,933 |
| May 29, 2026 | 22,900.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 320,774 |
| May 28, 2026 | 23,600.00 | 24,000.00 | 23,400.00 | 23,600.00 | 22,600.00 | -0.42% | 393,143 |
| May 27, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,700.00 | 22,695.76 | -0.84% | 242,942 |
| May 26, 2026 | 24,100.00 | 24,200.00 | 23,500.00 | 23,900.00 | 22,887.29 | -0.83% | 357,037 |
| May 25, 2026 | 24,100.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,078.81 | - | 177,476 |
| May 22, 2026 | 23,900.00 | 24,100.00 | 23,300.00 | 24,100.00 | 23,078.81 | 0.84% | 417,113 |
| May 21, 2026 | 23,200.00 | 23,900.00 | 23,000.00 | 23,900.00 | 22,887.29 | 3.46% | 298,968 |
| May 20, 2026 | 22,900.00 | 23,300.00 | 22,200.00 | 23,100.00 | 22,121.19 | 0.87% | 397,117 |
| May 19, 2026 | 22,800.00 | 23,200.00 | 22,800.00 | 22,900.00 | 21,929.66 | 0.44% | 158,345 |
| May 18, 2026 | 23,200.00 | 23,300.00 | 22,800.00 | 22,800.00 | 21,833.90 | -1.72% | 396,066 |
| May 15, 2026 | 23,600.00 | 23,700.00 | 23,200.00 | 23,200.00 | 22,216.95 | -0.43% | 218,325 |
| May 14, 2026 | 23,300.00 | 23,500.00 | 23,300.00 | 23,300.00 | 22,312.71 | - | 138,541 |
| May 13, 2026 | 23,300.00 | 23,800.00 | 23,100.00 | 23,300.00 | 22,312.71 | - | 170,714 |
| May 12, 2026 | 23,600.00 | 23,600.00 | 23,200.00 | 23,300.00 | 22,312.71 | -1.69% | 307,826 |