|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
27.80
-1.10/-3.81%
3:09:37 PM
|
|
|
|
Closing price on 7/2/2025
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
26.80 |
| Volume |
1,411,600 |
| Split-adjusted Price |
25.41 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.80
|
28.00
|
27.36
|
25.41
|
1,411,600
|
|
|
7/1/2025
|
+0.20 / +0.75%
|
27.00
|
27.80
|
26.90
|
27.00
|
27.31
|
24.50
|
1,921,600
|
|
|
6/30/2025
|
+0.50 / +1.90%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.65
|
24.32
|
725,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.20
|
26.30
|
26.40
|
23.86
|
631,100
|
|
|
6/26/2025
|
-0.30 / -1.13%
|
26.70
|
26.90
|
26.20
|
26.30
|
26.44
|
23.86
|
507,900
|
|
|
6/25/2025
|
+0.30 / +1.14%
|
26.50
|
27.00
|
26.40
|
26.60
|
26.62
|
24.14
|
708,200
|
|
|
6/24/2025
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.10
|
26.30
|
26.37
|
23.86
|
725,800
|
|
|
6/23/2025
|
-0.40 / -1.50%
|
26.70
|
26.70
|
24.20
|
26.30
|
26.16
|
23.86
|
910,000
|
|
|
6/20/2025
|
-0.50 / -1.84%
|
27.60
|
27.60
|
26.70
|
26.70
|
26.93
|
24.23
|
569,300
|
|
|
6/19/2025
|
+0.50 / +1.87%
|
26.80
|
27.90
|
26.80
|
27.20
|
27.44
|
24.68
|
2,296,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.20
|
26.70
|
26.62
|
24.23
|
625,500
|
|
|
6/17/2025
|
+0.30 / +1.14%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.72
|
24.23
|
1,161,900
|
|
|
6/16/2025
|
+0.70 / +2.72%
|
25.70
|
26.50
|
25.60
|
26.40
|
26.14
|
23.96
|
704,000
|
|
|
6/13/2025
|
-0.50 / -1.91%
|
26.00
|
26.20
|
25.20
|
25.70
|
25.66
|
23.32
|
1,002,400
|
|
|
6/12/2025
|
+0.60 / +2.34%
|
25.90
|
27.10
|
25.80
|
26.20
|
26.47
|
23.77
|
1,012,500
|
|
|
6/11/2025
|
-0.60 / -2.29%
|
26.30
|
26.50
|
25.40
|
25.60
|
25.75
|
23.23
|
978,100
|
|
|
6/10/2025
|
-0.20 / -0.76%
|
26.30
|
27.20
|
26.10
|
26.20
|
26.57
|
23.77
|
772,100
|
|
|
6/9/2025
|
+0.20 / +0.76%
|
26.20
|
26.70
|
26.20
|
26.40
|
26.38
|
23.96
|
793,000
|
|
|
6/6/2025
|
-0.30 / -1.13%
|
26.20
|
27.40
|
26.20
|
26.20
|
26.90
|
23.77
|
2,219,800
|
|
|
6/5/2025
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.10
|
26.50
|
26.36
|
24.05
|
567,400
|
|
|
6/4/2025
|
-0.40 / -1.48%
|
27.20
|
27.50
|
26.40
|
26.60
|
26.89
|
24.14
|
741,700
|
|
|
6/3/2025
|
+0.90 / +3.45%
|
26.40
|
27.30
|
26.00
|
27.00
|
26.57
|
24.50
|
1,444,500
|
|
|
6/2/2025
|
-0.30 / -1.14%
|
26.30
|
26.40
|
25.30
|
26.10
|
25.91
|
23.68
|
986,900
|
|
|
5/30/2025
|
+0.30 / +1.15%
|
26.10
|
27.30
|
26.10
|
26.40
|
26.63
|
23.96
|
1,826,500
|
|
|
5/29/2025
|
+0.40 / +1.56%
|
25.70
|
26.40
|
25.60
|
26.10
|
25.97
|
23.68
|
1,229,700
|
|
|
5/28/2025
|
-0.40 / -1.53%
|
26.40
|
26.40
|
25.50
|
25.70
|
25.75
|
23.32
|
1,041,400
|
|
|
5/27/2025
|
+1.20 / +4.82%
|
24.90
|
26.50
|
24.80
|
26.10
|
25.51
|
23.68
|
2,007,900
|
|
|
5/26/2025
|
+1.00 / +4.18%
|
24.00
|
24.90
|
23.10
|
24.90
|
23.99
|
22.59
|
1,183,600
|
|
|
5/23/2025
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
23.90
|
23.88
|
21.69
|
542,400
|
|
|
5/22/2025
|
-0.20 / -0.83%
|
24.10
|
24.60
|
23.70
|
23.90
|
24.16
|
21.69
|
978,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|