Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam
· Delayed Price · Currency is VND 22,300
-950 (-4.09%)
At close: Dec 5, 2025
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,500.00 | 24,850.00 | 21,700.00 | 22,300.00 | 22,300.00 | -4.09% | 76,710 |
| Dec 4, 2025 | 25,050.00 | 25,500.00 | 23,250.00 | 23,250.00 | 23,250.00 | -7.00% | 45,906 |
| Dec 3, 2025 | 23,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 25,000.00 | 4.60% | 26,448 |
| Dec 2, 2025 | 24,300.00 | 24,300.00 | 22,550.00 | 23,900.00 | 23,900.00 | 0.84% | 14,502 |
| Dec 1, 2025 | 23,000.00 | 24,050.00 | 22,650.00 | 23,700.00 | 23,700.00 | 5.33% | 62,717 |
| Nov 28, 2025 | 21,500.00 | 22,650.00 | 21,500.00 | 22,500.00 | 22,500.00 | 6.13% | 46,250 |
| Nov 27, 2025 | 21,200.00 | 21,200.00 | 19,700.00 | 21,200.00 | 21,200.00 | 0.47% | 5,300 |
| Nov 26, 2025 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 53,500 |
| Nov 25, 2025 | 20,000.00 | 21,300.00 | 20,000.00 | 21,200.00 | 21,200.00 | 6.00% | 7,700 |
| Nov 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 5,400 |
| Nov 20, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 1,100 |
| Nov 18, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 4,112 |
| Nov 17, 2025 | 21,050.00 | 21,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.99% | 7,501 |
| Nov 14, 2025 | 19,950.00 | 21,050.00 | 19,950.00 | 21,050.00 | 21,050.00 | 5.51% | 600 |
| Nov 13, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 600 |
| Nov 12, 2025 | 19,900.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | 0.25% | 4,400 |
| Nov 11, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | 0.51% | 900 |
| Nov 10, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | -1.00% | 1,600 |
| Nov 6, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 300 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 400 |
| Nov 4, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -2.69% | 101 |
| Nov 3, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.25% | 200 |
| Oct 31, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Oct 30, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.04% | 102 |
| Oct 28, 2025 | 19,150.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.62% | 22,600 |
| Oct 27, 2025 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.53% | 2,600 |
| Oct 24, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.31% | 4,000 |
| Oct 23, 2025 | 19,450.00 | 19,450.00 | 19,200.00 | 19,450.00 | 19,450.00 | - | 3,700 |
| Oct 22, 2025 | 19,600.00 | 19,600.00 | 19,450.00 | 19,450.00 | 19,450.00 | -0.26% | 9,013 |
| Oct 21, 2025 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | -1.02% | 2,705 |
| Oct 20, 2025 | 19,700.00 | 21,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 4,100 |
| Oct 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 300 |
| Oct 16, 2025 | 20,200.00 | 20,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.49% | 3,000 |
| Oct 15, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 100 |
| Oct 14, 2025 | 20,150.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.99% | 300 |
| Oct 13, 2025 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.98% | 1,100 |
| Oct 10, 2025 | 20,250.00 | 20,350.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 2,000 |
| Oct 9, 2025 | 20,900.00 | 20,900.00 | 20,250.00 | 20,250.00 | 20,250.00 | -3.11% | 306 |
| Oct 8, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2.96% | 900 |
| Oct 7, 2025 | 20,350.00 | 20,350.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.25% | 1,500 |
| Oct 6, 2025 | 20,900.00 | 20,900.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.10% | 1,056 |
| Oct 2, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 2.69% | 700 |
| Sep 30, 2025 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.73% | 100 |
| Sep 29, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.90% | 900 |
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 102 |
| Sep 25, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 200 |
| Sep 22, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 1,078 |
| Sep 19, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 1,000 |
| Sep 17, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 4,001 |
| Sep 16, 2025 | 21,300.00 | 21,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | - | 2,500 |
| Sep 12, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 1,200 |
| Sep 11, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.15% | 3,505 |
| Sep 10, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 5.71% | 100 |
| Sep 8, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.41% | 3,000 |
| Sep 5, 2025 | 21,050.00 | 22,200.00 | 21,000.00 | 22,200.00 | 22,200.00 | 4.47% | 6,469 |
| Sep 3, 2025 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - | 300 |
| Aug 28, 2025 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | -2.52% | 802 |
| Aug 27, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 500 |
| Aug 25, 2025 | 20,800.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.56% | 2,400 |
| Aug 22, 2025 | 21,000.00 | 21,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | -0.71% | 4,600 |
| Aug 21, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 1,000 |
| Aug 20, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 14,940 |
| Aug 19, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.08% | 1,420 |
| Aug 18, 2025 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.23% | 2,381 |
| Aug 15, 2025 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 2,201 |
| Aug 14, 2025 | 21,100.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 2.84% | 9,734 |
| Aug 13, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 1,313 |
| Aug 12, 2025 | 21,950.00 | 21,950.00 | 20,500.00 | 21,500.00 | 21,500.00 | 2.38% | 49,024 |
| Aug 11, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 2,501 |
| Aug 8, 2025 | 22,200.00 | 22,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.19% | 31,624 |
| Aug 7, 2025 | 23,800.00 | 23,800.00 | 22,150.00 | 22,150.00 | 22,150.00 | -6.93% | 2,403,462 |
| Aug 6, 2025 | 23,000.00 | 23,800.00 | 22,850.00 | 23,800.00 | 23,800.00 | 3.48% | 26,916 |
| Aug 5, 2025 | 22,500.00 | 23,000.00 | 22,300.00 | 23,000.00 | 23,000.00 | 6.98% | 88,229 |
| Aug 4, 2025 | 20,000.00 | 21,500.00 | 19,950.00 | 21,500.00 | 21,500.00 | 6.97% | 45,927 |
| Aug 1, 2025 | 20,000.00 | 21,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.25% | 15,516 |
| Jul 31, 2025 | 19,900.00 | 20,050.00 | 19,100.00 | 20,050.00 | 20,050.00 | 6.93% | 79,300 |
| Jul 30, 2025 | 19,500.00 | 19,700.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.27% | 12,913 |
| Jul 29, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -3.61% | 58,202 |
| Jul 28, 2025 | 19,100.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 3.19% | 3,206 |
| Jul 25, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 500 |
| Jul 24, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 10,100 |
| Jul 23, 2025 | 20,000.00 | 20,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 60,800 |
| Jul 22, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.06% | 100 |
| Jul 21, 2025 | 18,650.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.34% | 23,600 |
| Jul 18, 2025 | 18,700.00 | 18,700.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 400 |
| Jul 17, 2025 | 18,600.00 | 18,700.00 | 18,600.00 | 18,650.00 | 18,650.00 | -3.37% | 1,500 |
| Jul 16, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.26% | 2,000 |
| Jul 15, 2025 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | -0.77% | 100 |
| Jul 11, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 4.84% | 200 |
| Jul 10, 2025 | 18,550.00 | 18,600.00 | 18,550.00 | 18,600.00 | 18,600.00 | -6.06% | 600 |
| Jul 9, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 6.45% | 1,006 |
| Jul 7, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 2,000 |
| Jul 3, 2025 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1.64% | 1,000 |
| Jul 2, 2025 | 19,650.00 | 19,650.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.61% | 203 |
| Jul 1, 2025 | 18,100.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 3.33% | 3,000 |
| Jun 27, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 100 |
| Jun 25, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 8,800 |
| Jun 24, 2025 | 17,950.00 | 18,000.00 | 17,950.00 | 18,000.00 | 18,000.00 | 0.28% | 5,009 |
| Jun 23, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.37% | 19,110 |