HOSE · VSI · stock
Water Supply Sewerage Construction and Investment Joint Stock Company (VSI) stock price history
Every HOSE trading session of Water Supply Sewerage Construction and Investment Joint Stock Company from Dec 24, 2010 to Sep 24, 2026: 3,189 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSI adjusted close, 2010 to 2026
- ₫29,950
- All time high, 2026
- ₫32,000
- 52 week high, ₫15,850 low
- 3,189
- Daily sessions since 2010
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VSI key facts
- Water Supply Sewerage Construction and Investment Joint Stock Company (VSI) closed at ₫17,800 on Sep 24, 2026 on HOSE.
- VSI's all time high close is ₫29,950, set on Mar 19, 2026; its all time low close is ₫1,050 on Jan 4, 2012.
- VSI's 52 week range is ₫15,850 to ₫32,000.
- VSI returned -13.8% over the year to Sep 24, 2026 and +30.7% over five years.
- Over ten years VSI returned +292%, +14.6% a year compounded.
- VSI's deepest drawdown was -80.1% from Dec 24, 2010 to Jan 4, 2012.
- DataCedar holds 3,189 daily sessions of VSI history from Dec 24, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VSI price chart, 2010 to 2026
VSI returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -18.9% |
| 6 months | -35.3% |
| Year to date | -25.8% |
| 1 year | -13.8% |
| 3 years | +30.5% |
| 5 years | +30.7% |
| 10 years | +292.1% |
| Since Dec 24, 2010 | +237.1% |
| Compound annual growth, 15.8 years | +8.0% |
VSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,950 on Mar 19, 2026
- All time low close
- ₫1,050 on Jan 4, 2012
- 52 week high
- ₫32,000 on Mar 20, 2026
- 52 week low
- ₫15,850 on Jul 28, 2026
- Deepest drawdown
- -80.1% from Dec 24, 2010 to Jan 4, 2012, recovered Sep 4, 2015
- Best single session
- +12.5% on Oct 14, 2013
- Worst single session
- -7.4% on May 27, 2020
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2010
- 3.4×
- Best calendar year
- 2014, +128%
- Worst calendar year
- 2011, -73%
VSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 24, 2010; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫24,000 | ₫32,000 | ₫15,850 | ₫17,800 | -25.8% | 348.7K | 125 |
| 2025 | ₫15,730 | ₫25,440 | ₫14,800 | ₫24,000 | +44.1% | 1.5M | 203 |
| 2024 | ₫14,570 | ₫18,620 | ₫13,890 | ₫16,650 | +9.8% | 494.7K | 159 |
| 2023 | ₫13,890 | ₫16,760 | ₫11,640 | ₫15,160 | +10.9% | 302.2K | 167 |
| 2022 | ₫15,050 | ₫18,450 | ₫9,670 | ₫13,670 | -9.2% | 389.7K | 159 |
| 2021 | ₫10,000 | ₫16,840 | ₫9,280 | ₫15,050 | +51.7% | 993.2K | 214 |
| 2020 | ₫13,590 | ₫14,810 | ₫9,340 | ₫9,920 | -22.5% | 696.5K | 230 |
| 2019 | ₫13,630 | ₫16,850 | ₫11,010 | ₫12,800 | -3.0% | 351K | 223 |
| 2018 | ₫6,830 | ₫15,460 | ₫6,360 | ₫13,190 | +93.1% | 2.1M | 237 |
| 2017 | ₫5,430 | ₫7,950 | ₫5,050 | ₫6,830 | +27.7% | 1.2M | 190 |
| 2016 | ₫5,200 | ₫6,190 | ₫4,350 | ₫5,350 | +1.5% | 5.4M | 249 |
| 2015 | ₫3,450 | ₫6,570 | ₫2,510 | ₫5,270 | +42.8% | 8.4M | 218 |
| 2014 | ₫1,720 | ₫4,530 | ₫1,620 | ₫3,690 | +127.8% | 275.5K | 211 |
| 2013 | ₫2,260 | ₫2,500 | ₫1,440 | ₫1,620 | -31.1% | 263.2K | 155 |
| 2012 | ₫1,210 | ₫2,900 | ₫1,000 | ₫2,350 | +104.3% | 292.4K | 234 |
| 2011 | ₫4,050 | ₫4,050 | ₫1,150 | ₫1,150 | -72.9% | 371.4K | 209 |
| 2010 | ₫5,280 | ₫5,280 | ₫4,250 | ₫4,250 | n/a | 7.3K | 6 |
VSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫17,800 | -9.9% |
| August 2026 | ₫19,750 | +10.0% |
| July 2026 | ₫17,950 | -14.7% |
| June 2026 | ₫21,050 | -4.5% |
| May 2026 | ₫22,050 | -19.2% |
| April 2026 | ₫27,300 | -2.5% |
| March 2026 | ₫28,000 | +12.0% |
| February 2026 | ₫25,000 | 0.0% |
| January 2026 | ₫25,000 | +4.2% |
| December 2025 | ₫24,000 | +11.1% |
| November 2025 | ₫21,600 | +12.5% |
| October 2025 | ₫19,200 | -2.2% |
About the VSI data
Daily bars. 3,189 sessions from Dec 24, 2010 to Sep 24, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VRC VRC Real Estate and Investment Joint Stock Company
- VRE Vincom Retail Joint Stock Company
- VSC Vietnam Container Shipping Joint Stock Corporation
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VTB Viettronics Tan Binh Joint Stock Company
- VTO Viet Nam Tanker Joint Stock Company
- VTP Viettel Post Joint Stock Corporation
- VVS Vietnam Machine Investment Development Joint Stock Company
Common questions
VSI share price history
