Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 16,750
-1,100 (-6.16%)
At close: Jul 24, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | -4.29% | 101 |
| Jul 22, 2026 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 6.88% | 500 |
| Jul 21, 2026 | 16,750.00 | 19,050.00 | 16,750.00 | 17,450.00 | 17,450.00 | -3.06% | 830 |
| Jul 17, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -6.25% | 120 |
| Jul 15, 2026 | 18,800.00 | 19,200.00 | 18,800.00 | 19,200.00 | 19,200.00 | -4.95% | 631 |
| Jul 14, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 500 |
| Jul 13, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 2.54% | 1,300 |
| Jul 10, 2026 | 19,650.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | -6.41% | 1,710 |
| Jul 7, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | - | 500 |
| Jul 2, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | - | 200 |
| Jul 1, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | - | 201 |
| Jun 29, 2026 | 21,000.00 | 23,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.32% | 13,921 |
| Jun 26, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.23% | 500 |
| Jun 25, 2026 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | - | 601 |
| Jun 23, 2026 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | - | 1,801 |
| Jun 17, 2026 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | -0.23% | 210 |
| Jun 12, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.29% | 2,000 |
| Jun 10, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 1,000 |
| Jun 9, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 700 |
| Jun 3, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 1,200 |
| Jun 2, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.04% | 600 |
| May 25, 2026 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | - | 100 |
| 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 |