|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
30.00
-0.10/-0.33%
3:09:37 PM
|
|
|
|
Closing price on 10/3/2025
|
|
| Open |
30.10 |
| High |
30.50 |
| Low |
29.60 |
| Volume |
857,500 |
| Split-adjusted Price |
30.00 |
There is no data on 10/5/2025. Display data on 10/3/2025 instead.
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/29/2025
|
0.00 / 0.00%
|
30.00
|
31.10
|
29.80
|
30.00
|
30.55
|
30.00
|
1,195,400
|
|
|
8/28/2025
|
+0.30 / +1.01%
|
29.50
|
30.30
|
29.50
|
30.00
|
29.81
|
30.00
|
930,600
|
|
|
8/27/2025
|
-1.00 / -3.26%
|
30.70
|
30.70
|
29.50
|
29.70
|
29.93
|
29.70
|
1,385,100
|
|
|
8/26/2025
|
+2.10 / +7.34%
|
28.80
|
30.70
|
28.50
|
30.70
|
29.40
|
30.70
|
1,268,000
|
|
|
8/25/2025
|
+0.20 / +0.70%
|
28.50
|
29.10
|
28.30
|
28.60
|
28.61
|
28.60
|
980,300
|
|
|
8/22/2025
|
-1.40 / -4.70%
|
29.80
|
29.80
|
27.50
|
28.40
|
28.45
|
28.40
|
2,777,900
|
|
|
8/21/2025
|
-0.70 / -2.30%
|
30.40
|
30.80
|
29.80
|
29.80
|
30.17
|
29.80
|
1,806,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|