|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
27.20
-0.60/-2.16%
3:09:35 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
27.80 |
| High |
28.50 |
| Low |
26.90 |
| Volume |
880,500 |
| Split-adjusted Price |
27.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60 / -2.16%
|
27.80
|
28.50
|
26.90
|
27.20
|
27.47
|
27.20
|
880,500
|
|
|
1/22/2026
|
-0.30 / -1.07%
|
28.10
|
28.80
|
27.50
|
27.80
|
28.26
|
27.80
|
793,600
|
|
|
1/21/2026
|
+1.30 / +4.85%
|
27.10
|
28.70
|
25.80
|
28.10
|
27.96
|
28.10
|
2,470,600
|
|
|
1/20/2026
|
+0.20 / +0.75%
|
26.70
|
27.60
|
26.50
|
26.80
|
27.10
|
26.80
|
1,016,200
|
|
|
1/19/2026
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.40
|
26.60
|
26.74
|
26.60
|
440,700
|
|
|
1/16/2026
|
-0.30 / -1.11%
|
27.50
|
27.60
|
26.70
|
26.70
|
27.11
|
26.70
|
508,800
|
|
|
1/15/2026
|
+0.70 / +2.66%
|
26.50
|
27.70
|
26.40
|
27.00
|
27.14
|
27.00
|
1,147,500
|
|
|
1/14/2026
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.30
|
26.38
|
26.30
|
523,700
|
|
|
1/13/2026
|
-0.10 / -0.38%
|
26.70
|
27.00
|
26.10
|
26.30
|
26.40
|
26.30
|
416,000
|
|
|
1/12/2026
|
+1.40 / +5.60%
|
25.10
|
26.80
|
24.80
|
26.40
|
25.82
|
26.40
|
699,400
|
|
|
1/9/2026
|
-0.70 / -2.72%
|
25.80
|
25.90
|
24.40
|
25.00
|
25.22
|
25.00
|
691,000
|
|
|
1/8/2026
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.85
|
25.70
|
399,200
|
|
|
1/7/2026
|
+0.90 / +3.60%
|
25.20
|
26.00
|
25.00
|
25.90
|
25.45
|
25.90
|
542,600
|
|
|
1/6/2026
|
-0.50 / -1.96%
|
23.40
|
25.80
|
23.10
|
25.00
|
25.05
|
25.00
|
482,600
|
|
|
1/5/2026
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.75
|
25.50
|
421,000
|
|
|
12/31/2025
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.12
|
25.90
|
360,900
|
|
|
12/30/2025
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.17
|
26.30
|
276,500
|
|
|
12/29/2025
|
-0.30 / -1.13%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.34
|
26.20
|
162,400
|
|
|
12/26/2025
|
+0.40 / +1.53%
|
25.90
|
27.20
|
25.80
|
26.50
|
26.51
|
26.50
|
662,300
|
|
|
12/25/2025
|
-0.10 / -0.38%
|
26.20
|
26.40
|
25.90
|
26.10
|
26.18
|
26.10
|
319,000
|
|
|
12/24/2025
|
-0.30 / -1.13%
|
26.50
|
26.70
|
26.10
|
26.20
|
26.35
|
26.20
|
336,200
|
|
|
12/23/2025
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.65
|
26.50
|
522,400
|
|
|
12/22/2025
|
+0.50 / +1.93%
|
26.10
|
26.40
|
26.10
|
26.40
|
26.24
|
26.40
|
358,200
|
|
|
12/19/2025
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.60
|
25.90
|
25.83
|
25.90
|
228,800
|
|
|
12/18/2025
|
-0.10 / -0.39%
|
25.70
|
25.90
|
25.50
|
25.60
|
25.63
|
25.60
|
146,800
|
|
|
12/17/2025
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.82
|
25.70
|
230,500
|
|
|
12/16/2025
|
+1.00 / +3.97%
|
25.20
|
26.30
|
25.10
|
26.20
|
25.62
|
26.20
|
367,600
|
|
|
12/15/2025
|
+0.20 / +0.80%
|
25.00
|
25.90
|
25.00
|
25.20
|
25.33
|
25.20
|
442,200
|
|
|
12/12/2025
|
-2.30 / -8.42%
|
27.30
|
27.30
|
24.60
|
25.00
|
26.10
|
25.00
|
820,300
|
|
|
12/11/2025
|
-0.20 / -0.73%
|
27.50
|
27.70
|
27.20
|
27.30
|
27.42
|
27.30
|
345,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|