Skip to main content
Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
43,000
-500 (-1.15%)
At close: Mar 9, 2026

HOSE:VSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202643,000.0043,550.0043,000.0043,500.0043,500.000.12%44,804
Mar 5, 202643,100.0043,600.0042,850.0043,450.0043,450.000.93%19,333
Mar 4, 202643,500.0043,500.0043,050.0043,050.0043,050.00-1.03%43,135
Mar 3, 202643,550.0043,600.0043,300.0043,500.0043,500.00-0.11%13,867
Mar 2, 202643,600.0043,600.0043,200.0043,550.0043,550.000.35%18,337
Feb 27, 202643,500.0043,500.0043,300.0043,400.0043,400.00-0.23%55,817
Feb 26, 202643,300.0043,500.0043,200.0043,500.0043,500.000.46%5,002
Feb 25, 202643,600.0043,600.0043,100.0043,300.0043,300.00-0.69%17,851
Feb 24, 202643,600.0043,600.0043,300.0043,600.0043,600.00-5,873
Feb 23, 202643,650.0043,650.0043,300.0043,600.0043,600.00-0.11%5,721
Feb 13, 202643,400.0043,700.0043,400.0043,650.0043,650.00-1.69%6,265
Feb 12, 202644,450.0044,450.0044,000.0044,400.0043,400.000.23%6,509
Feb 11, 202644,300.0044,300.0044,150.0044,300.0043,302.250.23%16,769
Feb 10, 202644,450.0044,450.0044,000.0044,200.0043,204.50-0.11%12,441
Feb 9, 202644,450.0044,450.0044,000.0044,250.0043,253.380.34%9,404
Feb 6, 202644,300.0044,350.0044,000.0044,100.0043,106.76-0.45%9,907
Feb 5, 202644,500.0044,500.0044,300.0044,300.0043,302.25-0.45%453,000
Feb 4, 202644,500.0044,500.0044,500.0044,500.0043,497.750.11%5,872
Feb 3, 202644,500.0044,500.0044,200.0044,450.0043,448.870.11%7,673
Feb 2, 202644,500.0044,500.0044,000.0044,400.0043,400.00-0.22%19,564
Jan 30, 202644,400.0044,500.0044,250.0044,500.0043,497.75-2,058
Jan 29, 202644,500.0044,500.0044,250.0044,500.0043,497.75-1,720
Jan 28, 202644,500.0044,500.0044,100.0044,500.0043,497.75-7,302
Jan 27, 202644,500.0044,500.0044,300.0044,500.0043,497.75-2,310
Jan 26, 202644,300.0044,500.0044,300.0044,500.0043,497.750.45%9,406
Jan 23, 202644,500.0044,500.0044,300.0044,300.0043,302.25-0.23%5,813
Jan 22, 202644,300.0044,500.0044,300.0044,400.0043,400.000.23%7,939
Jan 21, 202644,300.0044,300.0044,300.0044,300.0043,302.25-917
Jan 20, 202644,400.0044,500.0044,300.0044,300.0043,302.25-0.34%5,877
Jan 19, 202644,500.0044,500.0044,000.0044,450.0043,448.87-9,767
Jan 16, 202644,500.0044,500.0044,450.0044,450.0043,448.87-0.11%8,325
Jan 15, 202644,400.0044,500.0044,400.0044,500.0043,497.75-25,271
Jan 14, 202644,500.0044,500.0044,400.0044,500.0043,497.750.45%105,745
Jan 13, 202644,400.0044,400.0044,300.0044,300.0043,302.25-0.23%10,107
Jan 12, 202644,500.0044,500.0044,400.0044,400.0043,400.00-0.22%7,707
Jan 9, 202644,500.0044,500.0044,200.0044,500.0043,497.75-4,220
Jan 8, 202644,500.0044,600.0044,200.0044,500.0043,497.750.11%17,430
Jan 7, 202644,500.0044,500.0044,000.0044,450.0043,448.87-0.11%10,001
Jan 6, 202644,500.0044,500.0043,500.0044,500.0043,497.75-5,500
Jan 5, 202644,200.0044,500.0044,000.0044,500.0043,497.75-8,103
Dec 31, 202544,400.0044,500.0043,700.0044,500.0043,497.750.23%7,241
Dec 30, 202544,000.0044,400.0043,500.0044,400.0043,400.00-0.22%4,520
Dec 29, 202544,500.0044,500.0044,500.0044,500.0043,497.751.14%222
Dec 26, 202544,000.0044,000.0043,000.0044,000.0043,009.01-9,250
Dec 25, 202543,400.0044,000.0043,400.0044,000.0043,009.01-9,002
Dec 23, 202543,600.0044,000.0043,500.0044,000.0043,009.01-1,301
Dec 22, 202544,000.0044,000.0043,500.0044,000.0043,009.01-4,700
Dec 19, 202544,000.0044,000.0044,000.0044,000.0043,009.01-1,204
Dec 18, 202544,000.0044,000.0044,000.0044,000.0043,009.01-102
Dec 17, 202544,500.0044,500.0044,000.0044,000.0043,009.01-1.12%2,303
Dec 16, 202543,600.0044,500.0043,600.0044,500.0043,497.751.14%5,113
Dec 15, 202544,000.0044,000.0044,000.0044,000.0043,009.01-1,392
Dec 12, 202544,450.0044,450.0044,000.0044,000.0043,009.01-1.01%1,105
Dec 11, 202544,500.0044,500.0044,450.0044,450.0043,448.87-0.11%517
Dec 10, 202544,500.0044,500.0044,400.0044,500.0043,497.75-1,132
Dec 9, 202542,600.0044,500.0042,000.0044,500.0043,497.751.14%8,245
Dec 8, 202544,000.0044,000.0044,000.0044,000.0043,009.010.46%4,608
Dec 5, 202544,500.0044,500.0043,750.0043,800.0042,813.51-0.90%15,007
Dec 4, 202543,750.0044,400.0043,750.0044,200.0043,204.501.03%5,411
Dec 3, 202543,700.0043,900.0043,700.0043,750.0042,764.64-0.34%13,003
Dec 2, 202543,900.0044,000.0043,500.0043,900.0042,911.26-0.23%5,833
Dec 1, 202544,400.0044,400.0043,500.0044,000.0043,009.01-0.90%364,704
Nov 28, 202543,500.0044,400.0043,500.0044,400.0043,400.002.07%206
Nov 27, 202543,800.0044,000.0043,400.0043,500.0042,520.27-0.68%21,506
Nov 26, 202543,700.0044,050.0043,700.0043,800.0042,813.510.57%48,017
Nov 25, 202544,200.0044,500.0043,550.0043,550.0042,569.14-2.13%13,736
Nov 24, 202544,500.0044,500.0044,000.0044,500.0043,497.75-5,102
Nov 21, 202543,650.0044,600.0043,650.0044,500.0043,497.75-0.22%186,915
Nov 20, 202544,500.0045,000.0044,500.0044,600.0043,595.500.22%305,032
Nov 19, 202544,750.0044,750.0044,400.0044,500.0043,497.75-0.56%4,667
Nov 18, 202545,000.0045,000.0044,750.0044,750.0043,742.12-1.65%323
Nov 17, 202546,000.0046,000.0045,100.0045,500.0043,497.750.22%16,585
Nov 14, 202545,000.0045,450.0044,950.0045,400.0043,402.150.22%13,779
Nov 13, 202544,900.0045,300.0044,900.0045,300.0043,306.55-13,823
Nov 12, 202545,500.0045,500.0044,900.0045,300.0043,306.55-4,731
Nov 11, 202544,500.0045,300.0044,250.0045,300.0043,306.550.67%5,728
Nov 10, 202543,100.0045,500.0043,100.0045,000.0043,019.75-4,016
Nov 7, 202544,500.0045,000.0044,250.0045,000.0043,019.750.22%7,212
Nov 6, 202544,950.0044,950.0044,300.0044,900.0042,924.15-0.11%21,913
Nov 5, 202545,500.0045,500.0044,450.0044,950.0042,971.95-0.44%10,911
Nov 4, 202545,000.0045,500.0044,500.0045,150.0043,163.15-0.44%8,040
Nov 3, 202544,500.0045,600.0044,500.0045,350.0043,354.350.78%5,504
Oct 31, 202545,000.0045,000.0044,900.0045,000.0043,019.750.22%7,136
Oct 30, 202544,400.0045,000.0044,400.0044,900.0042,924.152.05%15,703
Oct 29, 202543,750.0044,650.0043,750.0044,000.0042,063.760.23%14,660
Oct 28, 202544,000.0044,000.0043,850.0043,900.0041,968.16-0.23%12,205
Oct 27, 202543,800.0044,000.0043,750.0044,000.0042,063.760.46%14,700
Oct 24, 202543,450.0043,800.0042,850.0043,800.0041,872.561.04%720,404
Oct 23, 202543,750.0043,750.0043,300.0043,350.0041,442.36-0.91%2,541,872
Oct 22, 202542,900.0043,800.0042,900.0043,750.0041,824.762.10%43,600
Oct 21, 202544,900.0044,900.0042,850.0042,850.0040,964.36-4.78%88,980
Oct 20, 202545,600.0045,600.0043,000.0045,000.0043,019.75-1.21%46,331
Oct 17, 202543,000.0045,550.0043,000.0045,550.0043,545.556.92%23,172,900
Oct 16, 202545,400.0046,600.0042,600.0042,600.0040,725.36-6.37%57,946
Oct 15, 202546,000.0046,000.0045,500.0045,500.0043,497.75-1.09%25,808
Oct 14, 202546,300.0046,600.0046,000.0046,000.0043,975.74-0.65%7,379
Oct 13, 202546,200.0046,500.0046,200.0046,300.0044,262.54-0.43%3,803
Oct 10, 202546,400.0046,500.0046,400.0046,500.0044,453.74-0.43%1,859
Oct 9, 202546,700.0046,700.0046,300.0046,700.0044,644.94-1,300
Oct 8, 202546,700.0046,900.0046,200.0046,700.0044,644.94-0.21%3,403