|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
24.00
-0.30/-1.23%
3:09:36 PM
|
|
|
|
Closing price on 3/19/2026
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
243,000 |
| Split-adjusted Price |
24.00 |
There is no data on 3/20/2026. Display data on 3/19/2026 instead.
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
-0.30 / -1.23%
|
24.00
|
24.10
|
23.70
|
24.00
|
23.85
|
24.00
|
243,000
|
|
|
3/18/2026
|
-0.10 / -0.41%
|
24.70
|
24.70
|
23.90
|
24.30
|
24.11
|
24.30
|
396,300
|
|
|
3/17/2026
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.40
|
24.40
|
24.60
|
24.40
|
360,500
|
|
|
3/16/2026
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.30
|
24.50
|
24.56
|
24.50
|
199,200
|
|
|
3/13/2026
|
+0.20 / +0.82%
|
24.40
|
24.70
|
23.90
|
24.60
|
24.35
|
24.60
|
390,400
|
|
|
3/12/2026
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.10
|
24.40
|
24.43
|
24.40
|
370,400
|
|
|
3/11/2026
|
+0.70 / +2.92%
|
24.30
|
25.00
|
24.10
|
24.70
|
24.56
|
24.70
|
580,400
|
|
|
3/10/2026
|
+0.80 / +3.45%
|
23.40
|
24.80
|
23.20
|
24.00
|
24.18
|
24.00
|
802,400
|
|
|
3/9/2026
|
-2.50 / -9.73%
|
25.50
|
25.50
|
23.20
|
23.20
|
23.30
|
23.20
|
1,562,900
|
|
|
3/6/2026
|
-0.50 / -1.91%
|
26.00
|
26.30
|
25.60
|
25.70
|
25.84
|
25.70
|
408,800
|
|
|
3/5/2026
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.20
|
26.20
|
26.63
|
26.20
|
599,300
|
|
|
3/4/2026
|
-0.60 / -2.24%
|
26.20
|
26.80
|
25.20
|
26.20
|
26.01
|
26.20
|
1,004,800
|
|
|
3/3/2026
|
+0.60 / +2.29%
|
26.50
|
26.90
|
26.10
|
26.80
|
26.51
|
26.80
|
733,500
|
|
|
3/2/2026
|
-1.00 / -3.68%
|
26.90
|
27.20
|
25.10
|
26.20
|
26.41
|
26.20
|
1,359,000
|
|
|
2/27/2026
|
-0.30 / -1.09%
|
27.50
|
27.70
|
27.10
|
27.20
|
27.39
|
27.20
|
532,000
|
|
|
2/26/2026
|
-0.50 / -1.79%
|
28.20
|
28.20
|
26.90
|
27.50
|
27.37
|
27.50
|
720,500
|
|
|
2/25/2026
|
+0.20 / +0.72%
|
27.90
|
29.00
|
27.80
|
28.00
|
28.43
|
28.00
|
1,562,300
|
|
|
2/24/2026
|
+0.80 / +2.96%
|
26.90
|
27.80
|
26.60
|
27.80
|
27.51
|
27.80
|
827,400
|
|
|
2/23/2026
|
+0.50 / +1.89%
|
27.00
|
27.10
|
26.40
|
27.00
|
26.85
|
27.00
|
281,800
|
|
|
2/13/2026
|
+0.30 / +1.15%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.34
|
26.50
|
322,800
|
|
|
2/12/2026
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.20
|
26.20
|
26.37
|
26.20
|
259,100
|
|
|
2/11/2026
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.90
|
26.30
|
26.27
|
26.30
|
232,400
|
|
|
2/10/2026
|
-0.60 / -2.26%
|
26.80
|
26.90
|
25.70
|
25.90
|
26.25
|
25.90
|
506,100
|
|
|
2/9/2026
|
0.00 / 0.00%
|
29.10
|
29.10
|
26.40
|
26.50
|
26.65
|
26.50
|
224,300
|
|
|
2/6/2026
|
-0.50 / -1.85%
|
26.80
|
28.00
|
26.40
|
26.50
|
27.03
|
26.50
|
1,047,100
|
|
|
2/5/2026
|
-0.80 / -2.88%
|
27.80
|
27.90
|
26.70
|
27.00
|
27.05
|
27.00
|
524,200
|
|
|
2/4/2026
|
+1.80 / +6.92%
|
26.00
|
28.40
|
26.00
|
27.80
|
27.48
|
27.80
|
1,527,200
|
|
|
2/3/2026
|
+0.20 / +0.78%
|
25.80
|
26.10
|
25.30
|
26.00
|
25.81
|
26.00
|
521,600
|
|
|
2/2/2026
|
-0.50 / -1.90%
|
26.30
|
26.40
|
25.40
|
25.80
|
25.85
|
25.80
|
659,600
|
|
|
1/30/2026
|
+0.30 / +1.15%
|
26.10
|
26.70
|
26.10
|
26.30
|
26.25
|
26.30
|
345,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|