Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 44,200
+450 (1.03%)
At close: Dec 4, 2025
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 44,500.00 | 45,000.00 | 44,500.00 | 44,600.00 | 44,600.00 | 0.22% | 305,032 |
| Nov 19, 2025 | 44,750.00 | 44,750.00 | 44,400.00 | 44,500.00 | 44,500.00 | -0.56% | 4,667 |
| Nov 18, 2025 | 45,000.00 | 45,000.00 | 44,750.00 | 44,750.00 | 44,750.00 | -1.65% | 323 |
| Nov 17, 2025 | 46,000.00 | 46,000.00 | 45,100.00 | 45,500.00 | 44,500.00 | 0.22% | 16,585 |
| Nov 14, 2025 | 45,000.00 | 45,450.00 | 44,950.00 | 45,400.00 | 44,402.20 | 0.22% | 13,779 |
| Nov 13, 2025 | 44,900.00 | 45,300.00 | 44,900.00 | 45,300.00 | 44,304.40 | - | 13,823 |
| Nov 12, 2025 | 45,500.00 | 45,500.00 | 44,900.00 | 45,300.00 | 44,304.40 | - | 4,731 |
| Nov 11, 2025 | 44,500.00 | 45,300.00 | 44,250.00 | 45,300.00 | 44,304.40 | 0.67% | 5,728 |
| Nov 10, 2025 | 43,100.00 | 45,500.00 | 43,100.00 | 45,000.00 | 44,010.99 | - | 4,016 |
| Nov 7, 2025 | 44,500.00 | 45,000.00 | 44,250.00 | 45,000.00 | 44,010.99 | 0.22% | 7,212 |
| Nov 6, 2025 | 44,950.00 | 44,950.00 | 44,300.00 | 44,900.00 | 43,913.19 | -0.11% | 21,913 |
| Nov 5, 2025 | 45,500.00 | 45,500.00 | 44,450.00 | 44,950.00 | 43,962.09 | -0.44% | 10,911 |
| Nov 4, 2025 | 45,000.00 | 45,500.00 | 44,500.00 | 45,150.00 | 44,157.69 | -0.44% | 8,040 |
| Nov 3, 2025 | 44,500.00 | 45,600.00 | 44,500.00 | 45,350.00 | 44,353.30 | 0.78% | 5,504 |
| Oct 31, 2025 | 45,000.00 | 45,000.00 | 44,900.00 | 45,000.00 | 44,010.99 | 0.22% | 7,136 |
| Oct 30, 2025 | 44,400.00 | 45,000.00 | 44,400.00 | 44,900.00 | 43,913.19 | 2.05% | 15,703 |
| Oct 29, 2025 | 43,750.00 | 44,650.00 | 43,750.00 | 44,000.00 | 43,032.97 | 0.23% | 14,660 |
| Oct 28, 2025 | 44,000.00 | 44,000.00 | 43,850.00 | 43,900.00 | 42,935.16 | -0.23% | 12,205 |
| Oct 27, 2025 | 43,800.00 | 44,000.00 | 43,750.00 | 44,000.00 | 43,032.97 | 0.46% | 14,700 |
| Oct 24, 2025 | 43,450.00 | 43,800.00 | 42,850.00 | 43,800.00 | 42,837.36 | 1.04% | 720,404 |
| Oct 23, 2025 | 43,750.00 | 43,750.00 | 43,300.00 | 43,350.00 | 42,397.25 | -0.91% | 2,541,872 |
| Oct 22, 2025 | 42,900.00 | 43,800.00 | 42,900.00 | 43,750.00 | 42,788.46 | 2.10% | 43,600 |
| Oct 21, 2025 | 44,900.00 | 44,900.00 | 42,850.00 | 42,850.00 | 41,908.24 | -4.78% | 88,980 |
| Oct 20, 2025 | 45,600.00 | 45,600.00 | 43,000.00 | 45,000.00 | 44,010.99 | -1.21% | 46,331 |
| Oct 17, 2025 | 43,000.00 | 45,550.00 | 43,000.00 | 45,550.00 | 44,548.90 | 6.92% | 23,172,900 |
| Oct 16, 2025 | 45,400.00 | 46,600.00 | 42,600.00 | 42,600.00 | 41,663.74 | -6.37% | 57,946 |
| Oct 15, 2025 | 46,000.00 | 46,000.00 | 45,500.00 | 45,500.00 | 44,500.00 | -1.09% | 25,808 |
| Oct 14, 2025 | 46,300.00 | 46,600.00 | 46,000.00 | 46,000.00 | 44,989.01 | -0.65% | 7,379 |
| Oct 13, 2025 | 46,200.00 | 46,500.00 | 46,200.00 | 46,300.00 | 45,282.42 | -0.43% | 3,803 |
| Oct 10, 2025 | 46,400.00 | 46,500.00 | 46,400.00 | 46,500.00 | 45,478.02 | -0.43% | 1,859 |
| Oct 9, 2025 | 46,700.00 | 46,700.00 | 46,300.00 | 46,700.00 | 45,673.63 | - | 1,300 |
| Oct 8, 2025 | 46,700.00 | 46,900.00 | 46,200.00 | 46,700.00 | 45,673.63 | -0.21% | 3,403 |
| Oct 7, 2025 | 46,650.00 | 46,800.00 | 46,500.00 | 46,800.00 | 45,771.43 | - | 7,333 |
| Oct 6, 2025 | 46,500.00 | 46,800.00 | 46,500.00 | 46,800.00 | 45,771.43 | -0.21% | 3,748 |
| Oct 3, 2025 | 46,650.00 | 46,900.00 | 46,600.00 | 46,900.00 | 45,869.23 | 0.21% | 13,613 |
| Oct 2, 2025 | 46,500.00 | 46,800.00 | 46,500.00 | 46,800.00 | 45,771.43 | -0.21% | 4,121 |
| Oct 1, 2025 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 45,869.23 | - | 1,071 |
| Sep 30, 2025 | 46,600.00 | 46,900.00 | 46,500.00 | 46,900.00 | 45,869.23 | 0.11% | 1,217 |
| Sep 29, 2025 | 46,500.00 | 46,900.00 | 46,400.00 | 46,850.00 | 45,820.33 | -0.11% | 10,365 |