Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam · Delayed Price · Currency is VND 19,850
+850 (4.47%)
At close: Aug 13, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |