|
Vietnam Germany Steel Pipe Joint Stock Company (VGS : HNX)
Basic Materials : Steel
|
26.50
+0.30/+1.15%
3:09:34 PM
|
|
|
|
Closing price on 2/13/2026
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
26.10 |
| Volume |
322,800 |
| Split-adjusted Price |
26.50 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2026
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.90
|
26.00
|
26.31
|
26.00
|
771,500
|
|
|
1/28/2026
|
+0.80 / +3.17%
|
25.30
|
26.10
|
25.20
|
26.00
|
25.56
|
26.00
|
546,500
|
|
|
1/27/2026
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.18
|
25.20
|
574,600
|
|
|
1/26/2026
|
-1.60 / -5.88%
|
27.20
|
27.30
|
25.00
|
25.60
|
25.77
|
25.60
|
1,512,900
|
|
|
1/23/2026
|
-0.60 / -2.16%
|
27.80
|
28.50
|
26.90
|
27.20
|
27.47
|
27.20
|
880,500
|
|
|
1/22/2026
|
-0.30 / -1.07%
|
28.10
|
28.80
|
27.50
|
27.80
|
28.26
|
27.80
|
793,600
|
|
|
1/21/2026
|
+1.30 / +4.85%
|
27.10
|
28.70
|
25.80
|
28.10
|
27.96
|
28.10
|
2,470,600
|
|
|
1/20/2026
|
+0.20 / +0.75%
|
26.70
|
27.60
|
26.50
|
26.80
|
27.10
|
26.80
|
1,016,200
|
|
|
1/19/2026
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.40
|
26.60
|
26.74
|
26.60
|
440,700
|
|
|
1/16/2026
|
-0.30 / -1.11%
|
27.50
|
27.60
|
26.70
|
26.70
|
27.11
|
26.70
|
508,800
|
|
|
1/15/2026
|
+0.70 / +2.66%
|
26.50
|
27.70
|
26.40
|
27.00
|
27.14
|
27.00
|
1,147,500
|
|
|
1/14/2026
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.30
|
26.38
|
26.30
|
523,700
|
|
|
1/13/2026
|
-0.10 / -0.38%
|
26.70
|
27.00
|
26.10
|
26.30
|
26.40
|
26.30
|
416,000
|
|
|
1/12/2026
|
+1.40 / +5.60%
|
25.10
|
26.80
|
24.80
|
26.40
|
25.82
|
26.40
|
699,400
|
|
|
1/9/2026
|
-0.70 / -2.72%
|
25.80
|
25.90
|
24.40
|
25.00
|
25.22
|
25.00
|
691,000
|
|
|
1/8/2026
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.85
|
25.70
|
399,200
|
|
|
1/7/2026
|
+0.90 / +3.60%
|
25.20
|
26.00
|
25.00
|
25.90
|
25.45
|
25.90
|
542,600
|
|
|
1/6/2026
|
-0.50 / -1.96%
|
23.40
|
25.80
|
23.10
|
25.00
|
25.05
|
25.00
|
482,600
|
|
|
1/5/2026
|
-0.40 / -1.54%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.75
|
25.50
|
421,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|