Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 40,600
-300 (-0.73%)
At close: Nov 3, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41,500.00 | 41,500.00 | 40,100.00 | 40,600.00 | 40,600.00 | -0.73% | 15,201 |
| Nov 2, 2026 | 41,100.00 | 41,200.00 | 40,000.00 | 40,900.00 | 40,900.00 | -1.45% | 181,358 |
| Oct 30, 2026 | 41,300.00 | 41,700.00 | 41,100.00 | 41,500.00 | 41,500.00 | 0.48% | 6,505 |
| Oct 29, 2026 | 41,200.00 | 41,300.00 | 41,100.00 | 41,300.00 | 41,300.00 | - | 10,510 |
| Oct 28, 2026 | 41,100.00 | 41,300.00 | 41,050.00 | 41,300.00 | 41,300.00 | - | 11,990 |
| Oct 27, 2026 | 41,200.00 | 41,300.00 | 41,100.00 | 41,300.00 | 41,300.00 | 0.12% | 18,911 |
| Oct 26, 2026 | 41,200.00 | 41,300.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.12% | 15,700 |
| Oct 23, 2026 | 41,400.00 | 41,400.00 | 41,200.00 | 41,300.00 | 41,300.00 | - | 9,707 |
| Oct 22, 2026 | 41,000.00 | 41,450.00 | 41,000.00 | 41,300.00 | 41,300.00 | - | 1,600 |
| Oct 21, 2026 | 41,000.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | - | 1,124 |
| Oct 20, 2026 | 41,000.00 | 41,300.00 | 41,000.00 | 41,300.00 | 41,300.00 | 0.73% | 2,400 |
| Oct 19, 2026 | 41,100.00 | 41,100.00 | 40,650.00 | 41,000.00 | 41,000.00 | - | 6,551 |
| Oct 16, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 4,700 |
| Oct 15, 2026 | 41,150.00 | 41,150.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.24% | 1,295 |
| Oct 14, 2026 | 40,900.00 | 41,150.00 | 40,800.00 | 41,100.00 | 41,100.00 | -0.24% | 919 |
| Oct 13, 2026 | 40,900.00 | 41,200.00 | 40,900.00 | 41,200.00 | 41,200.00 | -0.24% | 649 |
| Oct 12, 2026 | 41,300.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | - | 2,300 |
| Oct 9, 2026 | 41,300.00 | 41,300.00 | 40,900.00 | 41,300.00 | 41,300.00 | - | 2,211 |
| Oct 8, 2026 | 41,000.00 | 41,450.00 | 41,000.00 | 41,300.00 | 41,300.00 | -0.24% | 7,201 |
| Oct 7, 2026 | 41,150.00 | 41,400.00 | 41,000.00 | 41,400.00 | 41,400.00 | 0.61% | 1,000 |
| Oct 6, 2026 | 41,400.00 | 41,450.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.24% | 3,610 |
| Oct 5, 2026 | 41,000.00 | 41,450.00 | 40,800.00 | 41,250.00 | 41,250.00 | -0.48% | 3,522 |
| Oct 2, 2026 | 40,900.00 | 41,700.00 | 40,900.00 | 41,450.00 | 41,450.00 | - | 8,734 |
| Oct 1, 2026 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 0.85% | 402 |
| Sep 30, 2026 | 41,000.00 | 41,100.00 | 40,800.00 | 41,100.00 | 41,100.00 | - | 14,402 |
| Sep 29, 2026 | 41,100.00 | 41,100.00 | 40,900.00 | 41,100.00 | 41,100.00 | - | 7,518 |
| Sep 28, 2026 | 41,450.00 | 41,450.00 | 40,900.00 | 41,100.00 | 41,100.00 | -0.24% | 9,620 |
| Sep 25, 2026 | 41,200.00 | 41,650.00 | 41,200.00 | 41,200.00 | 41,200.00 | -1.08% | 5,240 |
| Sep 24, 2026 | 41,350.00 | 41,650.00 | 41,300.00 | 41,650.00 | 41,650.00 | 0.73% | 2,701 |
| Sep 23, 2026 | 41,050.00 | 41,350.00 | 41,000.00 | 41,350.00 | 41,350.00 | - | 3,719 |
| Sep 22, 2026 | 41,350.00 | 41,350.00 | 41,150.00 | 41,350.00 | 41,350.00 | - | 1,302 |
| Sep 21, 2026 | 41,200.00 | 41,350.00 | 41,000.00 | 41,350.00 | 41,350.00 | 0.36% | 1,403 |
| Sep 18, 2026 | 41,200.00 | 41,200.00 | 40,900.00 | 41,200.00 | 41,200.00 | - | 14,417 |
| Sep 17, 2026 | 41,200.00 | 41,200.00 | 41,100.00 | 41,200.00 | 41,200.00 | - | 4,001 |
| Sep 16, 2026 | 41,100.00 | 41,200.00 | 41,000.00 | 41,200.00 | 41,200.00 | - | 4,220 |
| Sep 15, 2026 | 41,200.00 | 41,300.00 | 40,600.00 | 41,200.00 | 41,200.00 | - | 8,412 |
| Sep 14, 2026 | 41,200.00 | 41,200.00 | 41,000.00 | 41,200.00 | 41,200.00 | 0.49% | 1,500 |
| Sep 11, 2026 | 41,500.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.91% | 7,903 |
| Sep 10, 2026 | 41,300.00 | 41,800.00 | 41,300.00 | 41,800.00 | 41,800.00 | 1.21% | 1,412 |
| Sep 9, 2026 | 41,250.00 | 41,300.00 | 41,200.00 | 41,300.00 | 41,300.00 | - | 12,716 |
| Sep 8, 2026 | 41,200.00 | 41,300.00 | 41,100.00 | 41,300.00 | 41,300.00 | - | 4,695 |
| Sep 7, 2026 | 41,300.00 | 41,300.00 | 41,200.00 | 41,300.00 | 41,300.00 | -0.12% | 3,020 |
| Sep 4, 2026 | 41,400.00 | 41,400.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.24% | 2,908 |
| Sep 3, 2026 | 41,450.00 | 41,500.00 | 41,450.00 | 41,450.00 | 41,450.00 | -0.48% | 2,908 |
| Aug 28, 2026 | 41,500.00 | 41,650.00 | 41,100.00 | 41,650.00 | 41,650.00 | 0.36% | 14,100 |
| Aug 27, 2026 | 41,500.00 | 41,500.00 | 41,450.00 | 41,500.00 | 41,500.00 | - | 700 |
| Aug 26, 2026 | 41,500.00 | 41,650.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.12% | 9,508 |
| Aug 25, 2026 | 41,200.00 | 41,650.00 | 41,200.00 | 41,550.00 | 41,550.00 | 0.61% | 8,220 |
| Aug 24, 2026 | 41,650.00 | 41,650.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.96% | 8,301 |
| Aug 21, 2026 | 41,650.00 | 41,700.00 | 41,600.00 | 41,700.00 | 41,700.00 | 0.12% | 1,401 |