Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 42,800
-100 (-0.23%)
At close: May 18, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 42,850.00 | 42,900.00 | 42,500.00 | 42,800.00 | 42,800.00 | -0.23% | 4,100 |
| May 15, 2026 | 42,550.00 | 42,900.00 | 42,500.00 | 42,900.00 | 42,900.00 | - | 25,092 |
| May 14, 2026 | 42,850.00 | 42,900.00 | 42,850.00 | 42,900.00 | 42,900.00 | - | 1,490 |
| May 13, 2026 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -1.15% | 2,521 |
| May 12, 2026 | 43,200.00 | 43,400.00 | 43,000.00 | 43,400.00 | 42,900.00 | -0.12% | 5,009 |
| May 11, 2026 | 43,450.00 | 43,450.00 | 43,100.00 | 43,450.00 | 42,949.42 | - | 3,006 |
| May 8, 2026 | 43,400.00 | 43,450.00 | 43,000.00 | 43,450.00 | 42,949.42 | - | 2,323 |
| May 7, 2026 | 43,450.00 | 43,450.00 | 43,400.00 | 43,450.00 | 42,949.42 | -0.11% | 2,158 |
| May 6, 2026 | 43,400.00 | 43,500.00 | 43,400.00 | 43,500.00 | 42,998.85 | 0.23% | 1,015 |
| May 5, 2026 | 43,500.00 | 43,500.00 | 43,000.00 | 43,400.00 | 42,900.00 | -0.12% | 1,210 |
| May 4, 2026 | 43,000.00 | 43,450.00 | 43,000.00 | 43,450.00 | 42,949.42 | 0.58% | 1,156 |
| Apr 29, 2026 | 43,200.00 | 43,200.00 | 42,600.00 | 43,200.00 | 42,702.30 | - | 2,715 |
| Apr 28, 2026 | 43,350.00 | 43,350.00 | 43,000.00 | 43,200.00 | 42,702.30 | -0.35% | 7,844 |
| Apr 24, 2026 | 43,200.00 | 43,350.00 | 43,100.00 | 43,350.00 | 42,850.58 | 0.23% | 7,904 |
| Apr 23, 2026 | 43,200.00 | 43,300.00 | 42,650.00 | 43,250.00 | 42,751.73 | - | 14,719 |
| Apr 22, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,250.00 | 42,751.73 | -0.12% | 6,002 |
| Apr 21, 2026 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 42,801.15 | 0.12% | 2,400 |
| Apr 20, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,250.00 | 42,751.73 | - | 8,622 |
| Apr 17, 2026 | 43,000.00 | 43,250.00 | 43,000.00 | 43,250.00 | 42,751.73 | 0.12% | 2,800 |
| Apr 16, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,200.00 | 42,702.30 | - | 11,331 |
| Apr 15, 2026 | 43,350.00 | 43,350.00 | 43,150.00 | 43,200.00 | 42,702.30 | -0.23% | 9,704 |
| Apr 14, 2026 | 43,150.00 | 43,300.00 | 43,000.00 | 43,300.00 | 42,801.15 | 0.35% | 4,305 |
| Apr 13, 2026 | 43,300.00 | 43,300.00 | 43,150.00 | 43,150.00 | 42,652.88 | -0.35% | 2,202 |
| Apr 10, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,300.00 | 42,801.15 | - | 8,751 |
| Apr 9, 2026 | 43,300.00 | 43,300.00 | 42,550.00 | 43,300.00 | 42,801.15 | - | 6,602 |
| Apr 8, 2026 | 43,300.00 | 43,450.00 | 43,000.00 | 43,300.00 | 42,801.15 | - | 2,017 |
| Apr 7, 2026 | 43,300.00 | 43,300.00 | 43,050.00 | 43,300.00 | 42,801.15 | - | 4,800 |
| Apr 6, 2026 | 43,500.00 | 43,500.00 | 42,850.00 | 43,300.00 | 42,801.15 | - | 8,609 |
| Apr 3, 2026 | 43,450.00 | 43,450.00 | 42,500.00 | 43,300.00 | 42,801.15 | -0.35% | 30,408 |
| Apr 2, 2026 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 42,949.42 | - | 1,266 |
| Apr 1, 2026 | 43,500.00 | 43,500.00 | 43,300.00 | 43,450.00 | 42,949.42 | 0.35% | 8,611 |
| Mar 31, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,300.00 | 42,801.15 | 0.46% | 6,502 |
| Mar 30, 2026 | 42,550.00 | 43,300.00 | 42,500.00 | 43,100.00 | 42,603.46 | -0.46% | 5,605 |
| Mar 27, 2026 | 43,400.00 | 43,400.00 | 43,100.00 | 43,300.00 | 42,801.15 | -0.46% | 5,308 |
| Mar 26, 2026 | 43,600.00 | 43,600.00 | 43,200.00 | 43,500.00 | 42,998.85 | -0.23% | 700 |
| Mar 25, 2026 | 43,300.00 | 43,600.00 | 43,100.00 | 43,600.00 | 43,097.70 | 0.58% | 40,914 |
| Mar 24, 2026 | 43,400.00 | 43,400.00 | 43,000.00 | 43,350.00 | 42,850.58 | -0.23% | 2,621 |
| Mar 23, 2026 | 43,400.00 | 43,450.00 | 42,700.00 | 43,450.00 | 42,949.42 | - | 10,306 |
| Mar 20, 2026 | 43,300.00 | 43,600.00 | 43,000.00 | 43,450.00 | 42,949.42 | 0.12% | 33,765 |
| Mar 19, 2026 | 43,100.00 | 43,450.00 | 43,000.00 | 43,400.00 | 42,900.00 | -0.12% | 11,503 |
| Mar 18, 2026 | 43,000.00 | 43,450.00 | 43,000.00 | 43,450.00 | 42,949.42 | 0.35% | 71,102 |
| Mar 17, 2026 | 43,300.00 | 43,500.00 | 43,300.00 | 43,300.00 | 42,801.15 | - | 15,400 |
| Mar 16, 2026 | 43,000.00 | 43,450.00 | 43,000.00 | 43,300.00 | 42,801.15 | -0.23% | 10,005 |
| Mar 13, 2026 | 43,200.00 | 43,400.00 | 43,200.00 | 43,400.00 | 42,900.00 | 0.46% | 9,000 |
| Mar 12, 2026 | 43,300.00 | 43,450.00 | 43,100.00 | 43,200.00 | 42,702.30 | -0.46% | 6,211 |
| Mar 11, 2026 | 43,500.00 | 43,500.00 | 43,000.00 | 43,400.00 | 42,900.00 | -0.12% | 8,101 |
| Mar 10, 2026 | 42,550.00 | 43,550.00 | 42,550.00 | 43,450.00 | 42,949.42 | 1.05% | 15,301 |
| Mar 9, 2026 | 43,200.00 | 43,500.00 | 42,000.00 | 43,000.00 | 42,504.61 | -1.15% | 28,460 |
| Mar 6, 2026 | 43,000.00 | 43,550.00 | 43,000.00 | 43,500.00 | 42,998.85 | 0.12% | 44,804 |
| Mar 5, 2026 | 43,100.00 | 43,600.00 | 42,850.00 | 43,450.00 | 42,949.42 | 0.93% | 19,333 |