Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 19,300
+600 (3.21%)
At close: Oct 29, 2026
HNX:VGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18,900.00 | 20,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 3.21% | 1,182,394 |
| Oct 28, 2026 | 18,900.00 | 19,200.00 | 18,300.00 | 18,700.00 | 18,700.00 | -0.53% | 201,822 |
| Oct 27, 2026 | 18,400.00 | 19,600.00 | 18,300.00 | 18,800.00 | 18,800.00 | 2.17% | 566,402 |
| Oct 26, 2026 | 18,900.00 | 18,900.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 286,412 |
| Oct 23, 2026 | 18,900.00 | 19,200.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 422,079 |
| Oct 22, 2026 | 19,000.00 | 19,200.00 | 18,400.00 | 18,900.00 | 18,900.00 | - | 382,115 |
| Oct 21, 2026 | 18,300.00 | 19,500.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.28% | 637,747 |
| Oct 20, 2026 | 16,900.00 | 18,400.00 | 16,900.00 | 18,300.00 | 18,300.00 | 8.28% | 681,117 |
| Oct 19, 2026 | 16,900.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1.20% | 219,702 |
| Oct 16, 2026 | 16,800.00 | 17,100.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 241,783 |
| Oct 15, 2026 | 16,900.00 | 17,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | 0.60% | 330,474 |
| Oct 14, 2026 | 15,500.00 | 16,800.00 | 15,300.00 | 16,700.00 | 16,700.00 | 7.74% | 479,960 |
| Oct 13, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 143,614 |
| Oct 12, 2026 | 14,300.00 | 15,800.00 | 14,300.00 | 15,500.00 | 15,500.00 | 7.64% | 514,796 |
| Oct 9, 2026 | 14,400.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 149,610 |
| Oct 8, 2026 | 14,200.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1.41% | 158,354 |
| Oct 7, 2026 | 14,200.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 110,883 |
| Oct 6, 2026 | 14,400.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.39% | 157,060 |
| Oct 5, 2026 | 14,000.00 | 14,500.00 | 13,900.00 | 14,400.00 | 14,400.00 | 2.86% | 224,280 |
| Oct 2, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 386,082 |
| Oct 1, 2026 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.69% | 110,545 |
| Sep 30, 2026 | 14,400.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 127,365 |
| Sep 29, 2026 | 14,200.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,400.00 | -0.69% | 196,749 |
| Sep 28, 2026 | 15,300.00 | 15,300.00 | 14,000.00 | 14,500.00 | 14,500.00 | -5.23% | 241,783 |
| Sep 25, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | -1.29% | 86,471 |
| Sep 24, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,500.00 | 15,500.00 | -3.13% | 159,841 |
| Sep 23, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 102,327 |
| Sep 22, 2026 | 16,300.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 31,974 |
| Sep 21, 2026 | 16,500.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 114,870 |
| Sep 18, 2026 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.23% | 115,043 |
| Sep 17, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | 1.24% | 121,184 |
| Sep 16, 2026 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 129,470 |
| Sep 15, 2026 | 16,100.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.62% | 73,164 |
| Sep 14, 2026 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | -4.17% | 161,296 |
| Sep 11, 2026 | 17,200.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 84,631 |
| Sep 10, 2026 | 17,300.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 39,132 |
| Sep 9, 2026 | 17,300.00 | 17,700.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.57% | 79,382 |
| Sep 8, 2026 | 16,500.00 | 17,700.00 | 16,500.00 | 17,400.00 | 17,400.00 | -0.57% | 107,994 |
| Sep 7, 2026 | 17,800.00 | 17,900.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.69% | 87,115 |
| Sep 4, 2026 | 17,900.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 53,153 |
| Sep 3, 2026 | 18,300.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.19% | 85,669 |
| Aug 28, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 85,956 |
| Aug 27, 2026 | 18,300.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 69,683 |
| Aug 26, 2026 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 113,024 |
| Aug 25, 2026 | 17,800.00 | 18,800.00 | 17,800.00 | 18,400.00 | 18,400.00 | -2.13% | 97,935 |
| Aug 24, 2026 | 18,300.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | 3.30% | 211,830 |
| Aug 21, 2026 | 17,900.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2.25% | 124,721 |
| Aug 20, 2026 | 18,700.00 | 19,400.00 | 17,600.00 | 17,800.00 | 17,800.00 | 0.56% | 69,380 |
| Aug 19, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.56% | 94,761 |
| Aug 18, 2026 | 18,000.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 95,598 |