Vietnam Germany Steel Pipe JSC (HNX:VGS)
Vietnam · Delayed Price · Currency is VND 16,200
+100 (0.62%)
At close: Sep 15, 2026
HNX:VGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 18,000.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 46,334 |
| 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 |