|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
21.50
-0.10/-0.46%
3:09:35 PM
|
|
|
|
Closing price on 12/25/2025
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
25.90 |
| Volume |
319,000 |
| Split-adjusted Price |
24.99 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2025
|
-0.10 / -0.38%
|
26.20
|
26.40
|
25.90
|
26.10
|
26.18
|
24.99
|
319,000
|
|
|
12/24/2025
|
-0.30 / -1.13%
|
26.50
|
26.70
|
26.10
|
26.20
|
26.35
|
25.09
|
336,200
|
|
|
12/23/2025
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.65
|
25.38
|
522,400
|
|
|
12/22/2025
|
+0.50 / +1.93%
|
26.10
|
26.40
|
26.10
|
26.40
|
26.24
|
25.28
|
358,200
|
|
|
12/19/2025
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.60
|
25.90
|
25.83
|
24.80
|
228,800
|
|
|
12/18/2025
|
-0.10 / -0.39%
|
25.70
|
25.90
|
25.50
|
25.60
|
25.63
|
24.52
|
146,800
|
|
|
12/17/2025
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.82
|
24.61
|
230,500
|
|
|
12/16/2025
|
+1.00 / +3.97%
|
25.20
|
26.30
|
25.10
|
26.20
|
25.62
|
25.09
|
367,600
|
|
|
12/15/2025
|
+0.20 / +0.80%
|
25.00
|
25.90
|
25.00
|
25.20
|
25.33
|
24.13
|
442,200
|
|
|
12/12/2025
|
-2.30 / -8.42%
|
27.30
|
27.30
|
24.60
|
25.00
|
26.10
|
23.94
|
820,300
|
|
|
12/11/2025
|
-0.20 / -0.73%
|
27.50
|
27.70
|
27.20
|
27.30
|
27.42
|
26.14
|
345,200
|
|
|
12/10/2025
|
-0.40 / -1.43%
|
27.90
|
28.10
|
27.40
|
27.50
|
27.58
|
26.33
|
367,700
|
|
|
12/9/2025
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.10
|
27.90
|
27.54
|
26.72
|
519,400
|
|
|
12/8/2025
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.60
|
27.70
|
27.79
|
26.53
|
300,000
|
|
|
12/5/2025
|
-0.60 / -2.11%
|
28.90
|
28.90
|
27.90
|
27.90
|
28.12
|
26.72
|
345,600
|
|
|
12/4/2025
|
+0.40 / +1.42%
|
28.30
|
28.70
|
28.20
|
28.50
|
28.45
|
27.29
|
399,300
|
|
|
12/3/2025
|
+0.30 / +1.08%
|
27.80
|
28.40
|
27.70
|
28.10
|
27.97
|
26.91
|
339,400
|
|
|
12/2/2025
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.40
|
27.80
|
27.60
|
26.62
|
468,100
|
|
|
12/1/2025
|
-0.30 / -1.07%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.96
|
26.62
|
289,400
|
|
|
11/28/2025
|
-0.60 / -2.09%
|
28.70
|
28.70
|
28.10
|
28.10
|
28.24
|
26.91
|
447,000
|
|
|
11/27/2025
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.30
|
28.70
|
28.50
|
27.48
|
345,900
|
|
|
11/26/2025
|
+1.00 / +3.61%
|
27.70
|
28.70
|
27.70
|
28.70
|
28.34
|
27.48
|
367,100
|
|
|
11/25/2025
|
-0.80 / -2.81%
|
28.50
|
28.80
|
27.50
|
27.70
|
28.01
|
26.53
|
941,500
|
|
|
11/24/2025
|
-0.50 / -1.72%
|
29.10
|
29.20
|
28.50
|
28.50
|
28.65
|
27.29
|
601,600
|
|
|
11/21/2025
|
-0.20 / -0.68%
|
29.00
|
29.20
|
28.50
|
29.00
|
28.83
|
27.77
|
564,700
|
|
|
11/20/2025
|
-0.20 / -0.68%
|
29.70
|
29.70
|
28.80
|
29.20
|
29.11
|
27.96
|
273,600
|
|
|
11/19/2025
|
+0.20 / +0.68%
|
29.20
|
30.30
|
29.00
|
29.40
|
29.84
|
28.15
|
1,826,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.00
|
29.20
|
29.18
|
27.96
|
423,000
|
|
|
11/17/2025
|
+0.10 / +0.34%
|
29.10
|
29.70
|
29.00
|
29.20
|
29.21
|
27.96
|
627,200
|
|
|
11/14/2025
|
+0.30 / +1.04%
|
28.60
|
29.50
|
28.20
|
29.10
|
29.12
|
27.87
|
572,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|