|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
32.40
-1.30/-3.86%
3:09:36 PM
|
|
|
|
Closing price on 10/14/2025
|
|
| Open |
32.40 |
| High |
33.20 |
| Low |
32.00 |
| Volume |
2,697,400 |
| Split-adjusted Price |
32.00 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.30 / -0.93%
|
32.40
|
33.20
|
32.00
|
32.00
|
32.50
|
32.00
|
2,697,400
|
|
|
10/13/2025
|
+0.20 / +0.62%
|
32.00
|
32.70
|
31.50
|
32.30
|
32.16
|
32.30
|
1,850,600
|
|
|
10/10/2025
|
+1.40 / +4.56%
|
30.80
|
32.50
|
30.70
|
32.10
|
32.10
|
32.10
|
3,566,600
|
|
|
10/9/2025
|
+0.20 / +0.66%
|
30.80
|
30.90
|
30.30
|
30.70
|
30.57
|
30.70
|
627,100
|
|
|
10/8/2025
|
-0.10 / -0.33%
|
30.50
|
31.60
|
29.60
|
30.50
|
30.62
|
30.50
|
684,000
|
|
|
10/7/2025
|
-0.60 / -1.92%
|
31.30
|
31.50
|
30.60
|
30.60
|
30.89
|
30.60
|
511,800
|
|
|
10/6/2025
|
+1.20 / +4.00%
|
30.00
|
31.30
|
30.00
|
31.20
|
30.85
|
31.20
|
1,048,800
|
|
|
10/3/2025
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.60
|
30.00
|
29.96
|
30.00
|
857,500
|
|
|
10/2/2025
|
0.00 / 0.00%
|
30.10
|
30.40
|
29.40
|
30.10
|
30.02
|
30.10
|
559,300
|
|
|
10/1/2025
|
-0.10 / -0.33%
|
30.20
|
30.40
|
29.70
|
30.10
|
30.00
|
30.10
|
481,300
|
|
|
9/30/2025
|
-0.10 / -0.33%
|
30.10
|
30.40
|
29.30
|
30.20
|
29.76
|
30.20
|
1,146,500
|
|
|
9/29/2025
|
-0.70 / -2.26%
|
31.10
|
31.10
|
30.20
|
30.30
|
30.56
|
30.30
|
673,800
|
|
|
9/26/2025
|
-0.10 / -0.32%
|
31.10
|
31.60
|
30.70
|
31.00
|
31.10
|
31.00
|
1,292,400
|
|
|
9/25/2025
|
+0.50 / +1.63%
|
31.30
|
31.30
|
30.50
|
31.10
|
30.86
|
31.10
|
1,117,600
|
|
|
9/24/2025
|
+0.60 / +2.00%
|
30.00
|
30.60
|
29.50
|
30.60
|
30.07
|
30.60
|
574,400
|
|
|
9/23/2025
|
+0.70 / +2.39%
|
29.30
|
30.10
|
29.20
|
30.00
|
29.65
|
30.00
|
543,200
|
|
|
9/22/2025
|
-0.70 / -2.33%
|
29.80
|
30.30
|
28.80
|
29.30
|
29.53
|
29.30
|
1,447,200
|
|
|
9/19/2025
|
-0.10 / -0.33%
|
30.40
|
30.50
|
29.90
|
30.00
|
30.14
|
30.00
|
509,500
|
|
|
9/18/2025
|
-0.20 / -0.66%
|
30.30
|
30.60
|
29.80
|
30.10
|
30.11
|
30.10
|
1,086,700
|
|
|
9/17/2025
|
-0.70 / -2.26%
|
31.00
|
31.60
|
30.30
|
30.30
|
30.83
|
30.30
|
1,348,000
|
|
|
9/16/2025
|
-0.90 / -2.82%
|
31.90
|
32.30
|
31.00
|
31.00
|
31.48
|
31.00
|
1,510,300
|
|
|
9/15/2025
|
+0.70 / +2.24%
|
31.40
|
32.00
|
31.20
|
31.90
|
31.59
|
31.90
|
1,315,700
|
|
|
9/12/2025
|
+0.20 / +0.65%
|
31.10
|
32.40
|
31.10
|
31.20
|
31.55
|
31.20
|
1,594,300
|
|
|
9/11/2025
|
+1.00 / +3.33%
|
30.00
|
31.00
|
28.90
|
31.00
|
29.69
|
31.00
|
2,227,000
|
|
|
9/10/2025
|
-0.50 / -1.64%
|
30.50
|
30.80
|
29.80
|
30.00
|
30.06
|
30.00
|
1,097,700
|
|
|
9/9/2025
|
-0.20 / -0.65%
|
30.70
|
30.70
|
29.50
|
30.50
|
29.96
|
30.50
|
1,458,300
|
|
|
9/8/2025
|
-0.30 / -0.97%
|
31.00
|
31.80
|
30.50
|
30.70
|
31.17
|
30.70
|
2,820,400
|
|
|
9/5/2025
|
-1.70 / -5.20%
|
32.80
|
33.10
|
31.00
|
31.00
|
32.04
|
31.00
|
2,351,000
|
|
|
9/4/2025
|
+1.40 / +4.47%
|
31.60
|
33.00
|
30.90
|
32.70
|
32.13
|
32.70
|
3,596,300
|
|
|
9/3/2025
|
+1.30 / +4.33%
|
30.70
|
32.10
|
30.00
|
31.30
|
31.22
|
31.30
|
3,112,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|