Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 44,450
+50 (0.11%)
At close: Feb 3, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,450.00 | 44,450.00 | 0.11% | 7,673 |
| Feb 2, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,400.00 | 44,400.00 | -0.22% | 19,564 |
| Jan 30, 2026 | 44,400.00 | 44,500.00 | 44,250.00 | 44,500.00 | 44,500.00 | - | 2,058 |
| Jan 29, 2026 | 44,500.00 | 44,500.00 | 44,250.00 | 44,500.00 | 44,500.00 | - | 1,720 |
| Jan 28, 2026 | 44,500.00 | 44,500.00 | 44,100.00 | 44,500.00 | 44,500.00 | - | 7,302 |
| Jan 27, 2026 | 44,500.00 | 44,500.00 | 44,300.00 | 44,500.00 | 44,500.00 | - | 2,310 |
| Jan 26, 2026 | 44,300.00 | 44,500.00 | 44,300.00 | 44,500.00 | 44,500.00 | 0.45% | 9,406 |
| Jan 23, 2026 | 44,500.00 | 44,500.00 | 44,300.00 | 44,300.00 | 44,300.00 | -0.23% | 5,813 |
| Jan 22, 2026 | 44,300.00 | 44,500.00 | 44,300.00 | 44,400.00 | 44,400.00 | 0.23% | 7,939 |
| Jan 21, 2026 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | - | 917 |
| Jan 20, 2026 | 44,400.00 | 44,500.00 | 44,300.00 | 44,300.00 | 44,300.00 | -0.34% | 5,877 |
| Jan 19, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,450.00 | 44,450.00 | - | 9,767 |
| Jan 16, 2026 | 44,500.00 | 44,500.00 | 44,450.00 | 44,450.00 | 44,450.00 | -0.11% | 8,325 |
| Jan 15, 2026 | 44,400.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | - | 25,271 |
| Jan 14, 2026 | 44,500.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | 0.45% | 105,745 |
| Jan 13, 2026 | 44,400.00 | 44,400.00 | 44,300.00 | 44,300.00 | 44,300.00 | -0.23% | 10,107 |
| Jan 12, 2026 | 44,500.00 | 44,500.00 | 44,400.00 | 44,400.00 | 44,400.00 | -0.22% | 7,707 |
| Jan 9, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,500.00 | 44,500.00 | - | 4,220 |
| Jan 8, 2026 | 44,500.00 | 44,600.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.11% | 17,430 |
| Jan 7, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,450.00 | 44,450.00 | -0.11% | 10,001 |
| Jan 6, 2026 | 44,500.00 | 44,500.00 | 43,500.00 | 44,500.00 | 44,500.00 | - | 5,500 |
| Jan 5, 2026 | 44,200.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | - | 8,103 |
| Dec 31, 2025 | 44,400.00 | 44,500.00 | 43,700.00 | 44,500.00 | 44,500.00 | 0.23% | 7,241 |
| Dec 30, 2025 | 44,000.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,400.00 | -0.22% | 4,520 |
| Dec 29, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 1.14% | 222 |
| Dec 26, 2025 | 44,000.00 | 44,000.00 | 43,000.00 | 44,000.00 | 44,000.00 | - | 9,250 |
| Dec 25, 2025 | 43,400.00 | 44,000.00 | 43,400.00 | 44,000.00 | 44,000.00 | - | 9,002 |
| Dec 23, 2025 | 43,600.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 1,301 |
| Dec 22, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 4,700 |
| Dec 19, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 1,204 |
| Dec 18, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 102 |
| Dec 17, 2025 | 44,500.00 | 44,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.12% | 2,303 |
| Dec 16, 2025 | 43,600.00 | 44,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 1.14% | 5,113 |
| Dec 15, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 1,392 |
| Dec 12, 2025 | 44,450.00 | 44,450.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.01% | 1,105 |
| Dec 11, 2025 | 44,500.00 | 44,500.00 | 44,450.00 | 44,450.00 | 44,450.00 | -0.11% | 517 |
| Dec 10, 2025 | 44,500.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | - | 1,132 |
| Dec 9, 2025 | 42,600.00 | 44,500.00 | 42,000.00 | 44,500.00 | 44,500.00 | 1.14% | 8,245 |
| Dec 8, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.46% | 4,608 |
| Dec 5, 2025 | 44,500.00 | 44,500.00 | 43,750.00 | 43,800.00 | 43,800.00 | -0.90% | 15,007 |
| Dec 4, 2025 | 43,750.00 | 44,400.00 | 43,750.00 | 44,200.00 | 44,200.00 | 1.03% | 5,411 |
| Dec 3, 2025 | 43,700.00 | 43,900.00 | 43,700.00 | 43,750.00 | 43,750.00 | -0.34% | 13,003 |
| Dec 2, 2025 | 43,900.00 | 44,000.00 | 43,500.00 | 43,900.00 | 43,900.00 | -0.23% | 5,833 |
| Dec 1, 2025 | 44,400.00 | 44,400.00 | 43,500.00 | 44,000.00 | 44,000.00 | -0.90% | 364,704 |
| Nov 28, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,400.00 | 2.07% | 206 |
| Nov 27, 2025 | 43,800.00 | 44,000.00 | 43,400.00 | 43,500.00 | 43,500.00 | -0.68% | 21,506 |
| Nov 26, 2025 | 43,700.00 | 44,050.00 | 43,700.00 | 43,800.00 | 43,800.00 | 0.57% | 48,017 |
| Nov 25, 2025 | 44,200.00 | 44,500.00 | 43,550.00 | 43,550.00 | 43,550.00 | -2.13% | 13,736 |
| Nov 24, 2025 | 44,500.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | - | 5,102 |
| Nov 21, 2025 | 43,650.00 | 44,600.00 | 43,650.00 | 44,500.00 | 44,500.00 | -0.22% | 186,915 |