Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 41,600
-483 (-1.15%)
At close: Aug 13, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 43,500.00 | 43,500.00 | 43,000.00 | 43,100.00 | 41,600.00 | -1.15% | 12,416 |
| Aug 12, 2026 | 43,750.00 | 43,750.00 | 43,500.00 | 43,600.00 | 42,082.60 | 0.23% | 5,566 |
| Aug 11, 2026 | 43,500.00 | 43,950.00 | 43,000.00 | 43,500.00 | 41,986.08 | - | 32,203 |
| Aug 10, 2026 | 42,600.00 | 44,500.00 | 42,600.00 | 43,500.00 | 41,986.08 | 2.11% | 21,373 |
| Aug 7, 2026 | 42,300.00 | 42,650.00 | 42,300.00 | 42,600.00 | 41,117.40 | - | 14,400 |
| Aug 6, 2026 | 42,600.00 | 42,600.00 | 42,100.00 | 42,600.00 | 41,117.40 | - | 4,309 |
| Aug 5, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 41,117.40 | 0.12% | 2,100 |
| Aug 4, 2026 | 42,500.00 | 42,550.00 | 42,450.00 | 42,550.00 | 41,069.14 | - | 9,706 |
| Aug 3, 2026 | 42,200.00 | 42,600.00 | 42,200.00 | 42,550.00 | 41,069.14 | - | 6,215 |
| Jul 31, 2026 | 42,650.00 | 42,650.00 | 42,500.00 | 42,550.00 | 41,069.14 | - | 258,403 |
| Jul 30, 2026 | 42,200.00 | 42,550.00 | 42,200.00 | 42,550.00 | 41,069.14 | -0.12% | 1,932 |
| Jul 29, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 41,117.40 | - | 10,602 |
| Jul 28, 2026 | 42,350.00 | 42,600.00 | 42,150.00 | 42,600.00 | 41,117.40 | -0.35% | 5,727 |
| Jul 27, 2026 | 42,800.00 | 42,800.00 | 42,750.00 | 42,750.00 | 41,262.18 | -0.12% | 2,701 |
| Jul 24, 2026 | 42,800.00 | 42,800.00 | 42,200.00 | 42,800.00 | 41,310.44 | - | 1,403 |
| Jul 23, 2026 | 42,250.00 | 42,800.00 | 42,250.00 | 42,800.00 | 41,310.44 | 0.94% | 9,502 |
| Jul 22, 2026 | 42,500.00 | 42,500.00 | 42,250.00 | 42,400.00 | 40,924.36 | -0.24% | 4,122 |
| Jul 21, 2026 | 42,300.00 | 42,500.00 | 42,300.00 | 42,500.00 | 41,020.88 | - | 1,200 |
| Jul 20, 2026 | 42,800.00 | 42,800.00 | 42,200.00 | 42,500.00 | 41,020.88 | 0.12% | 2,600 |
| Jul 17, 2026 | 42,250.00 | 42,450.00 | 42,250.00 | 42,450.00 | 40,972.62 | - | 3,602 |
| Jul 16, 2026 | 42,400.00 | 42,450.00 | 42,300.00 | 42,450.00 | 40,972.62 | - | 3,929 |
| Jul 15, 2026 | 42,400.00 | 42,450.00 | 42,350.00 | 42,450.00 | 40,972.62 | -0.12% | 1,302 |
| Jul 13, 2026 | 42,500.00 | 42,500.00 | 42,250.00 | 42,500.00 | 41,020.88 | - | 12,135 |
| Jul 10, 2026 | 42,500.00 | 42,500.00 | 42,300.00 | 42,500.00 | 41,020.88 | - | 2,622 |
| Jul 9, 2026 | 42,500.00 | 42,500.00 | 42,450.00 | 42,500.00 | 41,020.88 | - | 3,114 |
| Jul 8, 2026 | 42,550.00 | 42,550.00 | 42,500.00 | 42,500.00 | 41,020.88 | -0.12% | 4,103 |
| Jul 7, 2026 | 42,350.00 | 42,550.00 | 42,350.00 | 42,550.00 | 41,069.14 | -0.12% | 600 |
| Jul 6, 2026 | 42,700.00 | 42,700.00 | 42,350.00 | 42,600.00 | 41,117.40 | 0.59% | 1,710 |
| Jul 2, 2026 | 42,350.00 | 42,350.00 | 42,200.00 | 42,350.00 | 40,876.10 | - | 4,700 |
| Jul 1, 2026 | 42,300.00 | 42,350.00 | 42,300.00 | 42,350.00 | 40,876.10 | -0.12% | 3,143 |
| Jun 30, 2026 | 42,250.00 | 42,400.00 | 42,250.00 | 42,400.00 | 40,924.36 | 0.36% | 4,048 |
| Jun 29, 2026 | 42,500.00 | 42,500.00 | 42,250.00 | 42,250.00 | 40,779.58 | -0.59% | 2,409 |
| Jun 26, 2026 | 42,300.00 | 42,500.00 | 42,300.00 | 42,500.00 | 41,020.88 | -0.23% | 1,200 |
| Jun 25, 2026 | 42,600.00 | 42,600.00 | 42,200.00 | 42,600.00 | 41,117.40 | - | 10,955 |
| Jun 24, 2026 | 42,600.00 | 42,600.00 | 42,300.00 | 42,600.00 | 41,117.40 | - | 611 |
| Jun 23, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 41,117.40 | - | 501 |
| Jun 22, 2026 | 42,500.00 | 42,600.00 | 42,500.00 | 42,600.00 | 41,117.40 | -0.23% | 8,602 |
| Jun 19, 2026 | 42,300.00 | 42,700.00 | 42,300.00 | 42,700.00 | 41,213.92 | - | 450 |
| Jun 18, 2026 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 41,213.92 | - | 703 |
| Jun 17, 2026 | 42,500.00 | 42,700.00 | 42,200.00 | 42,700.00 | 41,213.92 | 0.23% | 9,133 |
| Jun 16, 2026 | 42,250.00 | 42,600.00 | 42,250.00 | 42,600.00 | 41,117.40 | -0.12% | 3,616 |
| Jun 15, 2026 | 42,650.00 | 42,650.00 | 42,600.00 | 42,650.00 | 41,165.66 | - | 1,903 |
| Jun 12, 2026 | 42,750.00 | 42,750.00 | 42,400.00 | 42,650.00 | 41,165.66 | -0.23% | 63,500 |
| Jun 11, 2026 | 42,500.00 | 42,750.00 | 42,500.00 | 42,750.00 | 41,262.18 | - | 3,203 |
| Jun 10, 2026 | 42,500.00 | 42,800.00 | 42,400.00 | 42,750.00 | 41,262.18 | -0.12% | 55,801 |
| Jun 9, 2026 | 42,800.00 | 42,800.00 | 42,050.00 | 42,800.00 | 41,310.44 | - | 37,556 |
| Jun 8, 2026 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 41,310.44 | - | 160,275 |
| Jun 5, 2026 | 42,800.00 | 42,800.00 | 42,650.00 | 42,800.00 | 41,310.44 | - | 34,106 |
| Jun 4, 2026 | 42,650.00 | 42,800.00 | 42,650.00 | 42,800.00 | 41,310.44 | - | 57,121 |
| Jun 3, 2026 | 42,750.00 | 42,800.00 | 42,450.00 | 42,800.00 | 41,310.44 | - | 1,825 |