Vinh Son - Song Hinh Hydropower JSC (HOSE:VSH)
Vietnam
· Delayed Price · Currency is VND 43,200
-150 (-0.35%)
At close: Apr 28, 2026
HOSE:VSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,350.00 | 43,350.00 | 43,000.00 | 43,200.00 | 43,200.00 | -0.35% | 7,844 |
| Apr 24, 2026 | 43,200.00 | 43,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | 0.23% | 7,904 |
| Apr 23, 2026 | 43,200.00 | 43,300.00 | 42,650.00 | 43,250.00 | 43,250.00 | - | 14,719 |
| Apr 22, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,250.00 | 43,250.00 | -0.12% | 6,002 |
| Apr 21, 2026 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 43,300.00 | 0.12% | 2,400 |
| Apr 20, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,250.00 | 43,250.00 | - | 8,622 |
| Apr 17, 2026 | 43,000.00 | 43,250.00 | 43,000.00 | 43,250.00 | 43,250.00 | 0.12% | 2,800 |
| Apr 16, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,200.00 | 43,200.00 | - | 11,331 |
| Apr 15, 2026 | 43,350.00 | 43,350.00 | 43,150.00 | 43,200.00 | 43,200.00 | -0.23% | 9,704 |
| Apr 14, 2026 | 43,150.00 | 43,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | 0.35% | 4,305 |
| Apr 13, 2026 | 43,300.00 | 43,300.00 | 43,150.00 | 43,150.00 | 43,150.00 | -0.35% | 2,202 |
| Apr 10, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | - | 8,751 |
| Apr 9, 2026 | 43,300.00 | 43,300.00 | 42,550.00 | 43,300.00 | 43,300.00 | - | 6,602 |
| Apr 8, 2026 | 43,300.00 | 43,450.00 | 43,000.00 | 43,300.00 | 43,300.00 | - | 2,017 |
| Apr 7, 2026 | 43,300.00 | 43,300.00 | 43,050.00 | 43,300.00 | 43,300.00 | - | 4,800 |
| Apr 6, 2026 | 43,500.00 | 43,500.00 | 42,850.00 | 43,300.00 | 43,300.00 | - | 8,609 |
| Apr 3, 2026 | 43,450.00 | 43,450.00 | 42,500.00 | 43,300.00 | 43,300.00 | -0.35% | 30,408 |
| Apr 2, 2026 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | - | 1,266 |
| Apr 1, 2026 | 43,500.00 | 43,500.00 | 43,300.00 | 43,450.00 | 43,450.00 | 0.35% | 8,611 |
| Mar 31, 2026 | 43,300.00 | 43,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | 0.46% | 6,502 |
| Mar 30, 2026 | 42,550.00 | 43,300.00 | 42,500.00 | 43,100.00 | 43,100.00 | -0.46% | 5,605 |
| Mar 27, 2026 | 43,400.00 | 43,400.00 | 43,100.00 | 43,300.00 | 43,300.00 | -0.46% | 5,308 |
| Mar 26, 2026 | 43,600.00 | 43,600.00 | 43,200.00 | 43,500.00 | 43,500.00 | -0.23% | 700 |
| Mar 25, 2026 | 43,300.00 | 43,600.00 | 43,100.00 | 43,600.00 | 43,600.00 | 0.58% | 40,914 |
| Mar 24, 2026 | 43,400.00 | 43,400.00 | 43,000.00 | 43,350.00 | 43,350.00 | -0.23% | 2,621 |
| Mar 23, 2026 | 43,400.00 | 43,450.00 | 42,700.00 | 43,450.00 | 43,450.00 | - | 10,306 |
| Mar 20, 2026 | 43,300.00 | 43,600.00 | 43,000.00 | 43,450.00 | 43,450.00 | 0.12% | 33,765 |
| Mar 19, 2026 | 43,100.00 | 43,450.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.12% | 11,503 |
| Mar 18, 2026 | 43,000.00 | 43,450.00 | 43,000.00 | 43,450.00 | 43,450.00 | 0.35% | 71,102 |
| Mar 17, 2026 | 43,300.00 | 43,500.00 | 43,300.00 | 43,300.00 | 43,300.00 | - | 15,400 |
| Mar 16, 2026 | 43,000.00 | 43,450.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.23% | 10,005 |
| Mar 13, 2026 | 43,200.00 | 43,400.00 | 43,200.00 | 43,400.00 | 43,400.00 | 0.46% | 9,000 |
| Mar 12, 2026 | 43,300.00 | 43,450.00 | 43,100.00 | 43,200.00 | 43,200.00 | -0.46% | 6,211 |
| Mar 11, 2026 | 43,500.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.12% | 8,101 |
| Mar 10, 2026 | 42,550.00 | 43,550.00 | 42,550.00 | 43,450.00 | 43,450.00 | 1.05% | 15,301 |
| Mar 9, 2026 | 43,200.00 | 43,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | -1.15% | 28,460 |
| Mar 6, 2026 | 43,000.00 | 43,550.00 | 43,000.00 | 43,500.00 | 43,500.00 | 0.12% | 44,804 |
| Mar 5, 2026 | 43,100.00 | 43,600.00 | 42,850.00 | 43,450.00 | 43,450.00 | 0.93% | 19,333 |
| Mar 4, 2026 | 43,500.00 | 43,500.00 | 43,050.00 | 43,050.00 | 43,050.00 | -1.03% | 43,135 |
| Mar 3, 2026 | 43,550.00 | 43,600.00 | 43,300.00 | 43,500.00 | 43,500.00 | -0.11% | 13,867 |
| Mar 2, 2026 | 43,600.00 | 43,600.00 | 43,200.00 | 43,550.00 | 43,550.00 | 0.35% | 18,337 |
| Feb 27, 2026 | 43,500.00 | 43,500.00 | 43,300.00 | 43,400.00 | 43,400.00 | -0.23% | 55,817 |
| Feb 26, 2026 | 43,300.00 | 43,500.00 | 43,200.00 | 43,500.00 | 43,500.00 | 0.46% | 5,002 |
| Feb 25, 2026 | 43,600.00 | 43,600.00 | 43,100.00 | 43,300.00 | 43,300.00 | -0.69% | 17,851 |
| Feb 24, 2026 | 43,600.00 | 43,600.00 | 43,300.00 | 43,600.00 | 43,600.00 | - | 5,873 |
| Feb 23, 2026 | 43,650.00 | 43,650.00 | 43,300.00 | 43,600.00 | 43,600.00 | -0.11% | 5,721 |
| Feb 13, 2026 | 43,400.00 | 43,700.00 | 43,400.00 | 43,650.00 | 43,650.00 | -1.69% | 6,265 |
| Feb 12, 2026 | 44,450.00 | 44,450.00 | 44,000.00 | 44,400.00 | 43,400.00 | 0.23% | 6,509 |
| Feb 11, 2026 | 44,300.00 | 44,300.00 | 44,150.00 | 44,300.00 | 43,302.25 | 0.23% | 16,769 |
| Feb 10, 2026 | 44,450.00 | 44,450.00 | 44,000.00 | 44,200.00 | 43,204.50 | -0.11% | 12,441 |
| Feb 9, 2026 | 44,450.00 | 44,450.00 | 44,000.00 | 44,250.00 | 43,253.38 | 0.34% | 9,404 |
| Feb 6, 2026 | 44,300.00 | 44,350.00 | 44,000.00 | 44,100.00 | 43,106.76 | -0.45% | 9,907 |
| Feb 5, 2026 | 44,500.00 | 44,500.00 | 44,300.00 | 44,300.00 | 43,302.25 | -0.45% | 453,000 |
| Feb 4, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 43,497.75 | 0.11% | 5,872 |
| Feb 3, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,450.00 | 43,448.87 | 0.11% | 7,673 |
| Feb 2, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,400.00 | 43,400.00 | -0.22% | 19,564 |
| Jan 30, 2026 | 44,400.00 | 44,500.00 | 44,250.00 | 44,500.00 | 43,497.75 | - | 2,058 |
| Jan 29, 2026 | 44,500.00 | 44,500.00 | 44,250.00 | 44,500.00 | 43,497.75 | - | 1,720 |
| Jan 28, 2026 | 44,500.00 | 44,500.00 | 44,100.00 | 44,500.00 | 43,497.75 | - | 7,302 |
| Jan 27, 2026 | 44,500.00 | 44,500.00 | 44,300.00 | 44,500.00 | 43,497.75 | - | 2,310 |
| Jan 26, 2026 | 44,300.00 | 44,500.00 | 44,300.00 | 44,500.00 | 43,497.75 | 0.45% | 9,406 |
| Jan 23, 2026 | 44,500.00 | 44,500.00 | 44,300.00 | 44,300.00 | 43,302.25 | -0.23% | 5,813 |
| Jan 22, 2026 | 44,300.00 | 44,500.00 | 44,300.00 | 44,400.00 | 43,400.00 | 0.23% | 7,939 |
| Jan 21, 2026 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 43,302.25 | - | 917 |
| Jan 20, 2026 | 44,400.00 | 44,500.00 | 44,300.00 | 44,300.00 | 43,302.25 | -0.34% | 5,877 |
| Jan 19, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,450.00 | 43,448.87 | - | 9,767 |
| Jan 16, 2026 | 44,500.00 | 44,500.00 | 44,450.00 | 44,450.00 | 43,448.87 | -0.11% | 8,325 |
| Jan 15, 2026 | 44,400.00 | 44,500.00 | 44,400.00 | 44,500.00 | 43,497.75 | - | 25,271 |
| Jan 14, 2026 | 44,500.00 | 44,500.00 | 44,400.00 | 44,500.00 | 43,497.75 | 0.45% | 105,745 |
| Jan 13, 2026 | 44,400.00 | 44,400.00 | 44,300.00 | 44,300.00 | 43,302.25 | -0.23% | 10,107 |
| Jan 12, 2026 | 44,500.00 | 44,500.00 | 44,400.00 | 44,400.00 | 43,400.00 | -0.22% | 7,707 |
| Jan 9, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,500.00 | 43,497.75 | - | 4,220 |
| Jan 8, 2026 | 44,500.00 | 44,600.00 | 44,200.00 | 44,500.00 | 43,497.75 | 0.11% | 17,430 |
| Jan 7, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,450.00 | 43,448.87 | -0.11% | 10,001 |
| Jan 6, 2026 | 44,500.00 | 44,500.00 | 43,500.00 | 44,500.00 | 43,497.75 | - | 5,500 |
| Jan 5, 2026 | 44,200.00 | 44,500.00 | 44,000.00 | 44,500.00 | 43,497.75 | - | 8,103 |
| Dec 31, 2025 | 44,400.00 | 44,500.00 | 43,700.00 | 44,500.00 | 43,497.75 | 0.23% | 7,241 |
| Dec 30, 2025 | 44,000.00 | 44,400.00 | 43,500.00 | 44,400.00 | 43,400.00 | -0.22% | 4,520 |
| Dec 29, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 43,497.75 | 1.14% | 222 |
| Dec 26, 2025 | 44,000.00 | 44,000.00 | 43,000.00 | 44,000.00 | 43,009.01 | - | 9,250 |
| Dec 25, 2025 | 43,400.00 | 44,000.00 | 43,400.00 | 44,000.00 | 43,009.01 | - | 9,002 |
| Dec 23, 2025 | 43,600.00 | 44,000.00 | 43,500.00 | 44,000.00 | 43,009.01 | - | 1,301 |
| Dec 22, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 43,009.01 | - | 4,700 |
| Dec 19, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,009.01 | - | 1,204 |
| Dec 18, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,009.01 | - | 102 |
| Dec 17, 2025 | 44,500.00 | 44,500.00 | 44,000.00 | 44,000.00 | 43,009.01 | -1.12% | 2,303 |
| Dec 16, 2025 | 43,600.00 | 44,500.00 | 43,600.00 | 44,500.00 | 43,497.75 | 1.14% | 5,113 |
| Dec 15, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,009.01 | - | 1,392 |
| Dec 12, 2025 | 44,450.00 | 44,450.00 | 44,000.00 | 44,000.00 | 43,009.01 | -1.01% | 1,105 |
| Dec 11, 2025 | 44,500.00 | 44,500.00 | 44,450.00 | 44,450.00 | 43,448.87 | -0.11% | 517 |
| Dec 10, 2025 | 44,500.00 | 44,500.00 | 44,400.00 | 44,500.00 | 43,497.75 | - | 1,132 |
| Dec 9, 2025 | 42,600.00 | 44,500.00 | 42,000.00 | 44,500.00 | 43,497.75 | 1.14% | 8,245 |
| Dec 8, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,009.01 | 0.46% | 4,608 |
| Dec 5, 2025 | 44,500.00 | 44,500.00 | 43,750.00 | 43,800.00 | 42,813.51 | -0.90% | 15,007 |
| Dec 4, 2025 | 43,750.00 | 44,400.00 | 43,750.00 | 44,200.00 | 43,204.50 | 1.03% | 5,411 |
| Dec 3, 2025 | 43,700.00 | 43,900.00 | 43,700.00 | 43,750.00 | 42,764.64 | -0.34% | 13,003 |
| Dec 2, 2025 | 43,900.00 | 44,000.00 | 43,500.00 | 43,900.00 | 42,911.26 | -0.23% | 5,833 |
| Dec 1, 2025 | 44,400.00 | 44,400.00 | 43,500.00 | 44,000.00 | 43,009.01 | -0.90% | 364,704 |
| Nov 28, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 43,400.00 | 2.07% | 206 |
| Nov 27, 2025 | 43,800.00 | 44,000.00 | 43,400.00 | 43,500.00 | 42,520.27 | -0.68% | 21,506 |