Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 46,800
0.00 (0.00%)
At close: Oct 7, 2025
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 47,000.00 | 47,000.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.82% | 9,122 |
| Aug 19, 2025 | 47,950.00 | 47,950.00 | 47,700.00 | 47,950.00 | 46,950.00 | - | 2,234 |
| Aug 18, 2025 | 47,800.00 | 48,000.00 | 47,700.00 | 47,950.00 | 46,950.00 | - | 11,317 |
| Aug 15, 2025 | 47,900.00 | 48,550.00 | 47,600.00 | 47,950.00 | 46,950.00 | 0.10% | 2,505 |
| Aug 14, 2025 | 48,000.00 | 48,050.00 | 47,500.00 | 47,900.00 | 46,901.04 | - | 8,260 |
| Aug 13, 2025 | 47,500.00 | 48,600.00 | 47,500.00 | 47,900.00 | 46,901.04 | 0.21% | 5,906 |
| Aug 12, 2025 | 47,650.00 | 47,800.00 | 47,650.00 | 47,800.00 | 46,803.13 | 0.31% | 1,612 |
| Aug 11, 2025 | 48,000.00 | 48,000.00 | 47,650.00 | 47,650.00 | 46,656.26 | -0.73% | 9,111 |
| Aug 8, 2025 | 49,000.00 | 49,000.00 | 47,750.00 | 48,000.00 | 46,998.96 | 0.10% | 13,655 |
| Aug 7, 2025 | 47,800.00 | 48,000.00 | 47,300.00 | 47,950.00 | 46,950.00 | 0.31% | 20,402 |
| Aug 6, 2025 | 48,000.00 | 48,000.00 | 47,100.00 | 47,800.00 | 46,803.13 | -2.05% | 10,510 |
| Aug 5, 2025 | 48,000.00 | 49,000.00 | 47,150.00 | 48,800.00 | 47,782.27 | 2.20% | 22,662 |
| Aug 4, 2025 | 47,350.00 | 47,750.00 | 47,000.00 | 47,750.00 | 46,754.17 | 0.74% | 14,932 |
| Aug 1, 2025 | 47,000.00 | 47,400.00 | 46,800.00 | 47,400.00 | 46,411.47 | 0.64% | 7,100 |
| Jul 31, 2025 | 47,750.00 | 47,900.00 | 46,850.00 | 47,100.00 | 46,117.73 | -1.67% | 20,521 |