Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 28,600
-1,350 (-4.51%)
At close: Mar 20, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31,300.00 | 32,000.00 | 28,350.00 | 28,600.00 | 28,600.00 | -4.51% | 27,267 |
| Mar 19, 2026 | 28,350.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 5.64% | 19,224 |
| Mar 18, 2026 | 26,500.00 | 28,350.00 | 26,500.00 | 28,350.00 | 28,350.00 | 6.98% | 20,463 |
| Mar 17, 2026 | 27,950.00 | 27,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | -5.69% | 2,401,253 |
| Mar 16, 2026 | 28,100.00 | 28,100.00 | 27,300.00 | 28,100.00 | 28,100.00 | - | 11,080 |
| Mar 13, 2026 | 26,500.00 | 28,100.00 | 26,500.00 | 28,100.00 | 28,100.00 | 6.84% | 7,755 |
| Mar 12, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | 5.62% | 508 |
| Mar 11, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 4.18% | 1,800 |
| Mar 9, 2026 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | -6.82% | 100 |
| Mar 6, 2026 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.35% | 600 |
| Mar 5, 2026 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 1,704 |
| Mar 4, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.92% | 100 |
| Mar 3, 2026 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.76% | 3,200 |
| Mar 2, 2026 | 25,300.00 | 25,550.00 | 25,300.00 | 25,550.00 | 25,550.00 | 2.20% | 13,520 |
| Feb 27, 2026 | 25,200.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 4.17% | 14,125 |
| Feb 26, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 1,101 |
| Feb 23, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 1,010 |
| Feb 12, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1.25% | 106 |
| Feb 5, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.00% | 3,208 |
| Jan 29, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Jan 26, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 332 |
| Jan 23, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 4,010 |
| Jan 22, 2026 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.40% | 202 |
| Jan 20, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.40% | 1,810 |
| Jan 19, 2026 | 25,000.00 | 25,050.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 7,800 |
| Jan 16, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 6,500 |
| Jan 14, 2026 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | - | 1,512 |
| Jan 13, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 3,800 |
| Jan 12, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 6,200 |
| Jan 9, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 3,501 |
| Jan 8, 2026 | 25,000.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 5,500 |
| Jan 7, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,556 |
| Jan 6, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | - | 2,811 |
| Jan 5, 2026 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 2,720 |
| Dec 31, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 302 |
| Dec 30, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,703 |
| Dec 29, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,800 |
| Dec 26, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,800 |
| Dec 25, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,700 |
| Dec 24, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 3,346 |
| Dec 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 6,001 |
| Dec 22, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,700 |
| Dec 19, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,000 |
| Dec 18, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 700 |
| Dec 17, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.00% | 7,704 |
| Dec 16, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 24,000.00 | - | 5,306 |
| Dec 15, 2025 | 24,700.00 | 25,300.00 | 24,600.00 | 25,000.00 | 24,000.00 | 0.60% | 5,957 |
| Dec 12, 2025 | 25,500.00 | 25,650.00 | 24,850.00 | 24,850.00 | 23,856.00 | -4.24% | 30,736 |
| Dec 11, 2025 | 25,300.00 | 25,950.00 | 25,300.00 | 25,950.00 | 24,912.00 | 1.76% | 29,502 |
| Dec 10, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 24,480.00 | - | 14,004 |