Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 20,000
+400 (2.04%)
At close: Oct 30, 2025
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Oct 30, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.04% | 102 |
| Oct 28, 2025 | 19,150.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.62% | 22,600 |
| Oct 27, 2025 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.53% | 2,600 |
| Oct 24, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.31% | 4,000 |
| Oct 23, 2025 | 19,450.00 | 19,450.00 | 19,200.00 | 19,450.00 | 19,450.00 | - | 3,700 |
| Oct 22, 2025 | 19,600.00 | 19,600.00 | 19,450.00 | 19,450.00 | 19,450.00 | -0.26% | 9,013 |
| Oct 21, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | -1.02% | 2,705 |
| Oct 20, 2025 | 19,700.00 | 21,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 4,100 |
| Oct 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 300 |
| Oct 16, 2025 | 20,200.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.49% | 3,000 |
| Oct 15, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 100 |
| Oct 14, 2025 | 20,150.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.99% | 300 |
| Oct 13, 2025 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.98% | 1,100 |
| Oct 10, 2025 | 20,250.00 | 20,350.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 2,000 |
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 20,250.00 | 20,250.00 | 20,250.00 | -3.11% | 306 |
| Oct 8, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2.96% | 900 |
| Oct 7, 2025 | 20,350.00 | 20,350.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.25% | 1,500 |
| Oct 6, 2025 | 20,900.00 | 20,900.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.10% | 1,056 |
| Oct 2, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 2.69% | 700 |
| Sep 30, 2025 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.73% | 100 |
| Sep 29, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.90% | 900 |
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 102 |
| Sep 25, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 200 |
| Sep 22, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 1,078 |
| Sep 19, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 1,000 |
| Sep 17, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 4,001 |
| Sep 16, 2025 | 21,300.00 | 21,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | - | 2,500 |
| Sep 12, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 1,200 |
| Sep 11, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.15% | 3,505 |
| Sep 10, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 5.71% | 100 |
| Sep 8, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.41% | 3,000 |
| Sep 5, 2025 | 21,050.00 | 22,200.00 | 21,000.00 | 22,200.00 | 22,200.00 | 4.47% | 6,469 |
| Sep 3, 2025 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - | 300 |
| Aug 28, 2025 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | -2.52% | 802 |
| Aug 27, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 500 |
| Aug 25, 2025 | 20,800.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.56% | 2,400 |
| Aug 22, 2025 | 21,000.00 | 21,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.71% | 4,600 |
| Aug 21, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 1,000 |
| Aug 20, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 14,940 |
| Aug 19, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.08% | 1,420 |
| Aug 18, 2025 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.23% | 2,381 |
| Aug 15, 2025 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 2,201 |
| Aug 14, 2025 | 21,100.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 2.84% | 9,734 |
| Aug 13, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 1,313 |
| Aug 12, 2025 | 21,950.00 | 21,950.00 | 20,500.00 | 21,500.00 | 21,500.00 | 2.38% | 49,024 |
| Aug 11, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 2,501 |
| Aug 8, 2025 | 22,200.00 | 22,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.19% | 31,624 |
| Aug 7, 2025 | 23,800.00 | 23,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | -6.93% | 2,403,462 |
| Aug 6, 2025 | 23,000.00 | 23,800.00 | 22,850.00 | 23,800.00 | 23,800.00 | 3.48% | 26,916 |