Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 19,000
-1,350 (-6.63%)
At close: Sep 22, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,700.00 | 21,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | -6.63% | 1,912 |
| Sep 21, 2026 | 18,500.00 | 20,350.00 | 18,500.00 | 20,350.00 | 20,350.00 | 6.54% | 1,134 |
| Sep 18, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 1,912 |
| Sep 17, 2026 | 18,100.00 | 20,500.00 | 18,100.00 | 20,500.00 | 20,500.00 | 6.49% | 1,150 |
| Sep 16, 2026 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.65% | 103 |
| Sep 15, 2026 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | -2.43% | 814 |
| Sep 10, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 1,000 |
| Sep 9, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 1,030 |
| Sep 8, 2026 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | -5.10% | 3,146 |
| Sep 4, 2026 | 19,600.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | -6.89% | 3,971 |
| Sep 3, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 6.58% | 101 |
| Aug 27, 2026 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 19,750.00 | 6.47% | 510 |
| Aug 25, 2026 | 18,550.00 | 18,600.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0.27% | 2,705 |
| Aug 24, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.54% | 4,111 |
| Aug 21, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.55% | 224 |
| Aug 20, 2026 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | -2.40% | 7,070 |
| Aug 19, 2026 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | - | 4,000 |
| Aug 18, 2026 | 17,650.00 | 18,750.00 | 17,650.00 | 18,750.00 | 18,750.00 | - | 1,822 |
| Aug 17, 2026 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0.27% | 2,010 |
| Aug 14, 2026 | 20,950.00 | 20,950.00 | 18,700.00 | 18,700.00 | 18,700.00 | -5.79% | 1,800 |
| Aug 13, 2026 | 18,350.00 | 19,850.00 | 18,350.00 | 19,850.00 | 19,850.00 | 4.47% | 307 |
| Aug 12, 2026 | 19,750.00 | 19,750.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.31% | 3,624 |
| Aug 11, 2026 | 17,800.00 | 19,450.00 | 17,800.00 | 19,450.00 | 19,450.00 | 2.37% | 3,211 |
| Aug 10, 2026 | 18,300.00 | 20,250.00 | 18,250.00 | 19,000.00 | 19,000.00 | -3.06% | 3,321 |
| Aug 7, 2026 | 19,550.00 | 19,600.00 | 19,550.00 | 19,600.00 | 19,600.00 | 6.81% | 2,501 |
| Aug 6, 2026 | 18,350.00 | 18,350.00 | 17,900.00 | 18,350.00 | 18,350.00 | 7.00% | 4,201 |
| Aug 5, 2026 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | -4.19% | 100 |
| Aug 4, 2026 | 16,150.00 | 18,250.00 | 16,150.00 | 17,900.00 | 17,900.00 | 4.68% | 4,710 |
| Aug 3, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -4.74% | 112 |
| Jul 31, 2026 | 17,950.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | -6.51% | 600 |
| Jul 30, 2026 | 20,350.00 | 20,350.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 1,200 |
| Jul 29, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 6.67% | 510 |
| Jul 28, 2026 | 15,850.00 | 18,000.00 | 15,850.00 | 18,000.00 | 18,000.00 | 6.82% | 7,101 |
| Jul 27, 2026 | 17,900.00 | 17,900.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0.60% | 701 |
| Jul 24, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | -6.16% | 118 |
| 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 |