Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam · Delayed Price · Currency is VND 42,250
-250 (-0.59%)
At close: Jun 29, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 42,500.00 | 42,500.00 | 42,250.00 | 42,250.00 | 42,250.00 | -0.59% | 2,409 |
| Jun 26, 2026 | 42,300.00 | 42,500.00 | 42,300.00 | 42,500.00 | 42,500.00 | -0.23% | 1,200 |
| Jun 25, 2026 | 42,600.00 | 42,600.00 | 42,200.00 | 42,600.00 | 42,600.00 | - | 10,955 |
| Jun 24, 2026 | 42,600.00 | 42,600.00 | 42,300.00 | 42,600.00 | 42,600.00 | - | 611 |
| Jun 23, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | - | 501 |
| Jun 22, 2026 | 42,500.00 | 42,600.00 | 42,500.00 | 42,600.00 | 42,600.00 | -0.23% | 8,602 |
| Jun 19, 2026 | 42,300.00 | 42,700.00 | 42,300.00 | 42,700.00 | 42,700.00 | - | 450 |
| Jun 18, 2026 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | - | 703 |
| Jun 17, 2026 | 42,500.00 | 42,700.00 | 42,200.00 | 42,700.00 | 42,700.00 | 0.23% | 9,133 |
| Jun 16, 2026 | 42,250.00 | 42,600.00 | 42,250.00 | 42,600.00 | 42,600.00 | -0.12% | 3,616 |
| Jun 15, 2026 | 42,650.00 | 42,650.00 | 42,600.00 | 42,650.00 | 42,650.00 | - | 1,903 |
| Jun 12, 2026 | 42,750.00 | 42,750.00 | 42,400.00 | 42,650.00 | 42,650.00 | -0.23% | 63,500 |
| Jun 11, 2026 | 42,500.00 | 42,750.00 | 42,500.00 | 42,750.00 | 42,750.00 | - | 3,203 |
| Jun 10, 2026 | 42,500.00 | 42,800.00 | 42,400.00 | 42,750.00 | 42,750.00 | -0.12% | 55,801 |
| Jun 9, 2026 | 42,800.00 | 42,800.00 | 42,050.00 | 42,800.00 | 42,800.00 | - | 37,556 |
| Jun 8, 2026 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | - | 160,275 |
| Jun 5, 2026 | 42,800.00 | 42,800.00 | 42,650.00 | 42,800.00 | 42,800.00 | - | 34,106 |
| Jun 4, 2026 | 42,650.00 | 42,800.00 | 42,650.00 | 42,800.00 | 42,800.00 | - | 57,121 |
| Jun 3, 2026 | 42,750.00 | 42,800.00 | 42,450.00 | 42,800.00 | 42,800.00 | - | 1,825 |
| Jun 2, 2026 | 42,500.00 | 42,800.00 | 42,000.00 | 42,800.00 | 42,800.00 | - | 30,210 |
| Jun 1, 2026 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | - | 1,209 |
| May 29, 2026 | 42,800.00 | 42,800.00 | 42,400.00 | 42,800.00 | 42,800.00 | - | 1,202 |
| May 28, 2026 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0.12% | 1,611 |
| May 27, 2026 | 42,400.00 | 42,750.00 | 42,400.00 | 42,750.00 | 42,750.00 | 0.83% | 2,514 |
| May 26, 2026 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0.12% | 1,043 |
| May 25, 2026 | 42,350.00 | 42,350.00 | 42,300.00 | 42,350.00 | 42,350.00 | - | 1,003 |
| May 22, 2026 | 42,300.00 | 42,350.00 | 42,300.00 | 42,350.00 | 42,350.00 | -0.12% | 710 |
| May 21, 2026 | 42,300.00 | 42,400.00 | 42,300.00 | 42,400.00 | 42,400.00 | - | 6,910 |
| May 20, 2026 | 42,500.00 | 42,500.00 | 42,300.00 | 42,400.00 | 42,400.00 | -0.24% | 6,412 |
| May 19, 2026 | 42,500.00 | 42,550.00 | 42,450.00 | 42,500.00 | 42,500.00 | -0.70% | 8,102 |
| 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 | - | 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 |