Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 44,000
+200 (0.46%)
At close: Oct 27, 2025
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45,000.00 | 45,000.00 | 44,900.00 | 45,000.00 | 45,000.00 | 0.22% | 7,136 |
| Oct 30, 2025 | 44,400.00 | 45,000.00 | 44,400.00 | 44,900.00 | 44,900.00 | 2.05% | 15,703 |
| Oct 29, 2025 | 43,750.00 | 44,650.00 | 43,750.00 | 44,000.00 | 44,000.00 | 0.23% | 14,660 |
| Oct 28, 2025 | 44,000.00 | 44,000.00 | 43,850.00 | 43,900.00 | 43,900.00 | -0.23% | 12,205 |
| Oct 27, 2025 | 43,800.00 | 44,000.00 | 43,750.00 | 44,000.00 | 44,000.00 | 0.46% | 14,700 |
| Oct 24, 2025 | 43,450.00 | 43,800.00 | 42,850.00 | 43,800.00 | 43,800.00 | 1.04% | 720,404 |
| Oct 23, 2025 | 43,750.00 | 43,750.00 | 43,300.00 | 43,350.00 | 43,350.00 | -0.91% | 2,541,872 |
| Oct 22, 2025 | 42,900.00 | 43,800.00 | 42,900.00 | 43,750.00 | 43,750.00 | 2.10% | 43,600 |
| Oct 21, 2025 | 44,900.00 | 44,900.00 | 42,850.00 | 42,850.00 | 42,850.00 | -4.78% | 88,980 |
| Oct 20, 2025 | 45,600.00 | 45,600.00 | 43,000.00 | 45,000.00 | 45,000.00 | -1.21% | 46,331 |
| Oct 17, 2025 | 43,000.00 | 45,550.00 | 43,000.00 | 45,550.00 | 45,550.00 | 6.92% | 23,172,900 |
| Oct 16, 2025 | 45,400.00 | 46,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | -6.37% | 57,946 |
| Oct 15, 2025 | 46,000.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.09% | 25,808 |
| Oct 14, 2025 | 46,300.00 | 46,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.65% | 7,379 |
| Oct 13, 2025 | 46,200.00 | 46,500.00 | 46,200.00 | 46,300.00 | 46,300.00 | -0.43% | 3,803 |
| Oct 10, 2025 | 46,400.00 | 46,500.00 | 46,400.00 | 46,500.00 | 46,500.00 | -0.43% | 1,859 |
| Oct 9, 2025 | 46,700.00 | 46,700.00 | 46,300.00 | 46,700.00 | 46,700.00 | - | 1,300 |
| Oct 8, 2025 | 46,700.00 | 46,900.00 | 46,200.00 | 46,700.00 | 46,700.00 | -0.21% | 3,403 |
| Oct 7, 2025 | 46,650.00 | 46,800.00 | 46,500.00 | 46,800.00 | 46,800.00 | - | 7,333 |
| Oct 6, 2025 | 46,500.00 | 46,800.00 | 46,500.00 | 46,800.00 | 46,800.00 | -0.21% | 3,748 |
| Oct 3, 2025 | 46,650.00 | 46,900.00 | 46,600.00 | 46,900.00 | 46,900.00 | 0.21% | 13,613 |
| Oct 2, 2025 | 46,500.00 | 46,800.00 | 46,500.00 | 46,800.00 | 46,800.00 | -0.21% | 4,121 |
| Oct 1, 2025 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | - | 1,071 |
| Sep 30, 2025 | 46,600.00 | 46,900.00 | 46,500.00 | 46,900.00 | 46,900.00 | 0.11% | 1,217 |
| Sep 29, 2025 | 46,500.00 | 46,900.00 | 46,400.00 | 46,850.00 | 46,850.00 | -0.11% | 10,365 |
| Sep 26, 2025 | 46,500.00 | 46,900.00 | 46,500.00 | 46,900.00 | 46,900.00 | 0.75% | 1,167 |
| Sep 25, 2025 | 46,900.00 | 46,900.00 | 46,550.00 | 46,550.00 | 46,550.00 | -0.75% | 2,405 |
| Sep 24, 2025 | 46,850.00 | 46,900.00 | 46,850.00 | 46,900.00 | 46,900.00 | 0.11% | 376 |
| Sep 23, 2025 | 46,300.00 | 46,850.00 | 46,300.00 | 46,850.00 | 46,850.00 | 1.19% | 700 |
| Sep 22, 2025 | 46,300.00 | 46,500.00 | 46,300.00 | 46,300.00 | 46,300.00 | -1.28% | 918 |
| Sep 19, 2025 | 46,900.00 | 46,900.00 | 46,050.00 | 46,900.00 | 46,900.00 | - | 3,100 |
| Sep 18, 2025 | 46,500.00 | 46,900.00 | 46,100.00 | 46,900.00 | 46,900.00 | 0.86% | 1,504 |
| Sep 17, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 521 |
| Sep 16, 2025 | 46,500.00 | 46,700.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 66,830 |
| Sep 15, 2025 | 46,550.00 | 46,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 15,564 |
| Sep 12, 2025 | 46,950.00 | 46,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.85% | 5,308 |
| Sep 11, 2025 | 46,600.00 | 46,900.00 | 46,500.00 | 46,900.00 | 46,900.00 | - | 78,695 |
| Sep 10, 2025 | 46,500.00 | 46,950.00 | 46,400.00 | 46,900.00 | 46,900.00 | 0.21% | 16,985 |
| Sep 9, 2025 | 46,800.00 | 46,800.00 | 46,500.00 | 46,800.00 | 46,800.00 | -0.11% | 1,227 |
| Sep 8, 2025 | 46,850.00 | 46,850.00 | 46,000.00 | 46,850.00 | 46,850.00 | -0.11% | 12,329 |
| Sep 5, 2025 | 46,800.00 | 46,900.00 | 46,700.00 | 46,900.00 | 46,900.00 | - | 3,833 |
| Sep 4, 2025 | 46,950.00 | 46,950.00 | 46,500.00 | 46,900.00 | 46,900.00 | -0.11% | 1,961 |
| Sep 3, 2025 | 47,000.00 | 47,000.00 | 46,850.00 | 46,950.00 | 46,950.00 | 0.32% | 2,405 |
| Aug 29, 2025 | 46,850.00 | 46,850.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.21% | 1,196 |
| Aug 28, 2025 | 46,800.00 | 46,900.00 | 46,800.00 | 46,900.00 | 46,900.00 | - | 2,272 |
| Aug 27, 2025 | 46,500.00 | 46,900.00 | 46,500.00 | 46,900.00 | 46,900.00 | -0.11% | 1,102 |
| Aug 26, 2025 | 46,550.00 | 46,950.00 | 46,400.00 | 46,950.00 | 46,950.00 | - | 690 |
| Aug 25, 2025 | 46,600.00 | 46,950.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.11% | 2,600 |
| Aug 22, 2025 | 46,500.00 | 46,900.00 | 46,100.00 | 46,900.00 | 46,900.00 | - | 3,808 |
| Aug 21, 2025 | 46,950.00 | 46,950.00 | 46,600.00 | 46,900.00 | 46,900.00 | 0.64% | 55,105 |