Water Supply Sewerage Construction and Investment JSC (HOSE:VSI)
Vietnam
· Delayed Price · Currency is VND 27,300
-700 (-2.50%)
At close: Apr 28, 2026
HOSE:VSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 2,021 |
| Apr 20, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,500 |
| Apr 17, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,000 |
| Apr 16, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 104 |
| Apr 15, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 800 |
| Apr 14, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,507 |
| Apr 13, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,530 |
| Apr 9, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 135 |
| Apr 8, 2026 | 28,000.00 | 28,850.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,900 |
| Apr 7, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 301 |
| Apr 6, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 500 |
| Apr 3, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,001 |
| Apr 2, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 2,918 |
| Apr 1, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 8,771 |
| Mar 31, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 5,307 |
| Mar 30, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 802 |
| Mar 27, 2026 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.79% | 2,006 |
| Mar 25, 2026 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.82% | 5,115 |
| Mar 24, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 1,100 |
| Mar 23, 2026 | 28,600.00 | 28,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.85% | 4,006 |
| Mar 20, 2026 | 31,300.00 | 32,000.00 | 28,350.00 | 28,600.00 | 28,600.00 | -4.51% | 27,267 |
| Mar 19, 2026 | 28,350.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 5.64% | 19,224 |
| Mar 18, 2026 | 26,500.00 | 28,350.00 | 26,500.00 | 28,350.00 | 28,350.00 | 6.98% | 20,463 |
| Mar 17, 2026 | 27,950.00 | 27,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | -5.69% | 2,401,253 |
| Mar 16, 2026 | 28,100.00 | 28,100.00 | 27,300.00 | 28,100.00 | 28,100.00 | - | 11,080 |
| Mar 13, 2026 | 26,500.00 | 28,100.00 | 26,500.00 | 28,100.00 | 28,100.00 | 6.84% | 7,755 |
| Mar 12, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | 5.62% | 508 |
| Mar 11, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 4.18% | 1,800 |
| Mar 9, 2026 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | -6.82% | 100 |
| Mar 6, 2026 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.35% | 600 |
| Mar 5, 2026 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 1,704 |
| Mar 4, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.92% | 100 |
| Mar 3, 2026 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.76% | 3,200 |
| Mar 2, 2026 | 25,300.00 | 25,550.00 | 25,300.00 | 25,550.00 | 25,550.00 | 2.20% | 13,520 |
| Feb 27, 2026 | 25,200.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 4.17% | 14,125 |
| Feb 26, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 1,101 |
| Feb 23, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 1,010 |
| Feb 12, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1.25% | 106 |
| Feb 5, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.00% | 3,208 |
| Jan 29, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Jan 26, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 332 |
| Jan 23, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 4,010 |
| Jan 22, 2026 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.40% | 202 |
| Jan 20, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.40% | 1,810 |
| Jan 19, 2026 | 25,000.00 | 25,050.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 7,800 |
| Jan 16, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 6,500 |
| Jan 14, 2026 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | - | 1,512 |
| Jan 13, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 3,800 |
| Jan 12, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 6,200 |
| Jan 9, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 3,501 |
| Jan 8, 2026 | 25,000.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 5,500 |
| Jan 7, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,556 |
| Jan 6, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | - | 2,811 |
| Jan 5, 2026 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 2,720 |
| Dec 31, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 302 |
| Dec 30, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,703 |
| Dec 29, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,800 |
| Dec 26, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,800 |
| Dec 25, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,700 |
| Dec 24, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 3,346 |
| Dec 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 6,001 |
| Dec 22, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,700 |
| Dec 19, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,000 |
| Dec 18, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 700 |
| Dec 17, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.00% | 7,704 |
| Dec 16, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 24,000.00 | - | 5,306 |
| Dec 15, 2025 | 24,700.00 | 25,300.00 | 24,600.00 | 25,000.00 | 24,000.00 | 0.60% | 5,957 |
| Dec 12, 2025 | 25,500.00 | 25,650.00 | 24,850.00 | 24,850.00 | 23,856.00 | -4.24% | 30,736 |
| Dec 11, 2025 | 25,300.00 | 25,950.00 | 25,300.00 | 25,950.00 | 24,912.00 | 1.76% | 29,502 |
| Dec 10, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 24,480.00 | - | 14,004 |
| Dec 9, 2025 | 25,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 24,480.00 | 6.92% | 74,012 |
| Dec 8, 2025 | 22,300.00 | 23,850.00 | 21,550.00 | 23,850.00 | 22,896.00 | 6.95% | 36,235 |
| Dec 5, 2025 | 22,500.00 | 24,850.00 | 21,700.00 | 22,300.00 | 21,408.00 | -4.09% | 76,710 |
| Dec 4, 2025 | 25,050.00 | 25,500.00 | 23,250.00 | 23,250.00 | 22,320.00 | -7.00% | 45,906 |
| Dec 3, 2025 | 23,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 24,000.00 | 4.60% | 26,448 |
| Dec 2, 2025 | 24,300.00 | 24,300.00 | 22,550.00 | 23,900.00 | 22,944.00 | 0.84% | 14,502 |
| Dec 1, 2025 | 23,000.00 | 24,050.00 | 22,650.00 | 23,700.00 | 22,752.00 | 5.33% | 62,717 |
| Nov 28, 2025 | 21,500.00 | 22,650.00 | 21,500.00 | 22,500.00 | 21,600.00 | 6.13% | 46,250 |
| Nov 27, 2025 | 21,200.00 | 21,200.00 | 19,700.00 | 21,200.00 | 20,352.00 | 0.47% | 5,300 |
| Nov 26, 2025 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 20,256.00 | -0.47% | 53,500 |
| Nov 25, 2025 | 20,000.00 | 21,300.00 | 20,000.00 | 21,200.00 | 20,352.00 | 6.00% | 7,700 |
| Nov 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | - | 200 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 19,200.00 | 0.50% | 5,400 |
| Nov 20, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,104.00 | -0.50% | 1,100 |
| Nov 18, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | - | 4,112 |
| Nov 17, 2025 | 21,050.00 | 21,050.00 | 20,000.00 | 20,000.00 | 19,200.00 | -4.99% | 7,501 |
| Nov 14, 2025 | 19,950.00 | 21,050.00 | 19,950.00 | 21,050.00 | 20,208.00 | 5.51% | 600 |
| Nov 13, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,152.00 | - | 600 |
| Nov 12, 2025 | 19,900.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,152.00 | 0.25% | 4,400 |
| Nov 11, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,104.00 | 0.51% | 900 |
| Nov 10, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,008.00 | -1.00% | 1,600 |
| Nov 6, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | - | 300 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 0.50% | 400 |
| Nov 4, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,104.00 | -2.69% | 101 |
| Nov 3, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,450.00 | 19,632.00 | 2.25% | 200 |
| Oct 31, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | - | 200 |