Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 22,050
-950 (-4.13%)
At close: May 22, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,000.00 | 22,050.00 | 22,000.00 | 22,050.00 | 22,050.00 | -4.13% | 1,700 |
| May 19, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 500 |
| May 18, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 1,600 |
| May 15, 2026 | 22,650.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 3,000 |
| May 14, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -6.12% | 5,218 |
| May 13, 2026 | 26,000.00 | 26,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -5.77% | 3,136 |
| May 12, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 510 |
| May 8, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | -2.93% | 6,339 |
| May 4, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | - | 500 |
| Apr 28, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.50% | 421 |
| Apr 24, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 3.70% | 710 |
| Apr 23, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 1,600 |
| Apr 22, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 2,000 |
| Apr 21, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 2,021 |
| Apr 20, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,500 |
| Apr 17, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,000 |
| Apr 16, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 104 |
| Apr 15, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 800 |
| Apr 14, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,507 |
| Apr 13, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,530 |
| Apr 9, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 135 |
| Apr 8, 2026 | 28,000.00 | 28,850.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,900 |
| Apr 7, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 301 |
| Apr 6, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 500 |
| Apr 3, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,001 |
| Apr 2, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,918 |
| Apr 1, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 8,771 |
| Mar 31, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 5,307 |
| Mar 30, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 802 |
| Mar 27, 2026 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.79% | 2,006 |
| Mar 25, 2026 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.82% | 5,115 |
| Mar 24, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 1,100 |
| Mar 23, 2026 | 28,600.00 | 28,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.85% | 4,006 |
| 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 |