Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 46,800
-100 (-0.21%)
At close: Aug 29, 2025
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 48,200.00 | 48,900.00 | 47,750.00 | 47,900.00 | 46,901.04 | -2.04% | 15,200 |
| Jul 29, 2025 | 48,300.00 | 48,900.00 | 45,950.00 | 48,900.00 | 47,880.19 | -0.20% | 10,723 |
| Jul 28, 2025 | 49,500.00 | 50,000.00 | 48,700.00 | 49,000.00 | 47,978.10 | -1.01% | 4,340 |
| Jul 25, 2025 | 48,700.00 | 50,000.00 | 48,700.00 | 49,500.00 | 48,467.68 | -0.60% | 25,034 |
| Jul 24, 2025 | 49,200.00 | 50,000.00 | 48,000.00 | 49,800.00 | 48,761.42 | -0.20% | 17,723 |
| Jul 23, 2025 | 49,550.00 | 49,900.00 | 49,100.00 | 49,900.00 | 48,859.33 | 0.71% | 7,300 |
| Jul 22, 2025 | 48,750.00 | 50,000.00 | 48,750.00 | 49,550.00 | 48,516.63 | 1.64% | 9,102 |
| Jul 21, 2025 | 48,050.00 | 49,000.00 | 47,850.00 | 48,750.00 | 47,733.32 | 0.10% | 16,563 |
| Jul 18, 2025 | 48,700.00 | 48,700.00 | 47,500.00 | 48,700.00 | 47,684.36 | - | 74,001 |
| Jul 17, 2025 | 48,750.00 | 48,750.00 | 48,700.00 | 48,700.00 | 47,684.36 | - | 2,008 |
| Jul 16, 2025 | 49,000.00 | 49,400.00 | 48,700.00 | 48,700.00 | 47,684.36 | -0.71% | 3,861 |
| Jul 15, 2025 | 49,100.00 | 49,900.00 | 49,050.00 | 49,050.00 | 48,027.06 | -0.10% | 9,504 |
| Jul 14, 2025 | 49,300.00 | 49,300.00 | 49,000.00 | 49,100.00 | 48,076.02 | -0.81% | 1,351,365 |
| Jul 11, 2025 | 49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 48,467.68 | - | 6,522 |
| Jul 10, 2025 | 49,200.00 | 49,950.00 | 49,200.00 | 49,500.00 | 48,467.68 | 0.20% | 270,327 |
| Jul 9, 2025 | 49,500.00 | 50,000.00 | 49,400.00 | 49,400.00 | 48,369.76 | 0.10% | 488,205 |
| Jul 8, 2025 | 49,100.00 | 49,400.00 | 49,000.00 | 49,350.00 | 48,320.80 | -0.10% | 7,425 |
| Jul 7, 2025 | 49,000.00 | 49,400.00 | 49,000.00 | 49,400.00 | 48,369.76 | 1.65% | 2,747 |
| Jul 4, 2025 | 49,700.00 | 50,100.00 | 48,600.00 | 48,600.00 | 47,586.44 | -2.21% | 10,811 |
| Jul 3, 2025 | 49,000.00 | 50,200.00 | 48,500.00 | 49,700.00 | 48,663.50 | -0.40% | 3,520 |
| Jul 2, 2025 | 49,400.00 | 49,900.00 | 48,600.00 | 49,900.00 | 48,859.33 | 0.81% | 16,595 |
| Jul 1, 2025 | 49,400.00 | 49,950.00 | 48,500.00 | 49,500.00 | 48,467.68 | - | 676,441 |
| Jun 30, 2025 | 48,050.00 | 49,500.00 | 48,000.00 | 49,500.00 | 48,467.68 | 3.13% | 16,853 |
| Jun 27, 2025 | 46,700.00 | 48,000.00 | 46,700.00 | 48,000.00 | 46,998.96 | 0.10% | 31,713 |
| Jun 26, 2025 | 47,300.00 | 47,950.00 | 47,250.00 | 47,950.00 | 46,950.00 | 1.59% | 34,620 |
| Jun 25, 2025 | 47,000.00 | 48,500.00 | 46,050.00 | 47,200.00 | 46,215.64 | 2.61% | 72,216 |
| Jun 24, 2025 | 45,400.00 | 47,700.00 | 44,600.00 | 46,000.00 | 45,040.67 | 1.21% | 704,861 |
| Jun 23, 2025 | 45,650.00 | 45,650.00 | 45,050.00 | 45,450.00 | 44,502.14 | -0.55% | 205,110 |