Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 8,490.00
-410.00 (-4.61%)
At close: Mar 20, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,900.00 | 8,900.00 | 8,490.00 | 8,490.00 | 8,490.00 | -4.61% | 96,331 |
| Mar 19, 2026 | 9,060.00 | 9,060.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 8,948 |
| Mar 18, 2026 | 9,090.00 | 9,090.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 4,411 |
| Mar 17, 2026 | 8,800.00 | 9,060.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.69% | 14,320 |
| Mar 16, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,850.00 | 8,850.00 | -1.56% | 523 |
| Mar 13, 2026 | 8,990.00 | 8,990.00 | 8,730.00 | 8,990.00 | 8,990.00 | - | 1,527 |
| Mar 12, 2026 | 8,700.00 | 9,010.00 | 8,700.00 | 8,990.00 | 8,990.00 | 3.33% | 409 |
| Mar 11, 2026 | 8,750.00 | 8,770.00 | 8,590.00 | 8,700.00 | 8,700.00 | -1.36% | 33,536 |
| Mar 10, 2026 | 8,810.00 | 8,820.00 | 8,800.00 | 8,820.00 | 8,820.00 | 0.23% | 4,917 |
| Mar 9, 2026 | 8,860.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.68% | 8,872 |
| Mar 6, 2026 | 8,960.00 | 9,000.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.00% | 10,131 |
| Mar 5, 2026 | 9,000.00 | 9,050.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.33% | 14,931 |
| Mar 4, 2026 | 9,050.00 | 9,070.00 | 8,850.00 | 9,070.00 | 9,070.00 | -1.84% | 17,913 |
| Mar 3, 2026 | 9,200.00 | 9,290.00 | 8,850.00 | 9,240.00 | 9,240.00 | 0.43% | 73,712 |
| Mar 2, 2026 | 9,300.00 | 9,300.00 | 8,650.00 | 9,200.00 | 9,200.00 | -1.08% | 27,303 |
| Feb 27, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 800 |
| Feb 26, 2026 | 9,560.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.80% | 2,771 |
| Feb 25, 2026 | 9,500.00 | 9,500.00 | 9,250.00 | 9,470.00 | 9,470.00 | 0.74% | 3,345 |
| Feb 24, 2026 | 9,250.00 | 9,600.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.21% | 9,323 |
| Feb 23, 2026 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 1.08% | 16,945 |
| Feb 13, 2026 | 9,280.00 | 9,280.00 | 9,270.00 | 9,280.00 | 9,280.00 | 0.11% | 529 |
| Feb 12, 2026 | 9,110.00 | 9,270.00 | 9,100.00 | 9,270.00 | 9,270.00 | 0.22% | 12,211 |
| Feb 11, 2026 | 9,200.00 | 9,290.00 | 9,180.00 | 9,250.00 | 9,250.00 | 0.54% | 10,115 |
| Feb 10, 2026 | 9,270.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.54% | 3,101 |
| Feb 9, 2026 | 9,110.00 | 9,260.00 | 9,080.00 | 9,250.00 | 9,250.00 | -0.32% | 12,700 |
| Feb 6, 2026 | 9,140.00 | 9,300.00 | 9,060.00 | 9,280.00 | 9,280.00 | -0.75% | 18,300 |
| Feb 5, 2026 | 9,320.00 | 9,640.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.21% | 714 |
| Feb 4, 2026 | 9,210.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | -0.21% | 710 |
| Feb 3, 2026 | 9,200.00 | 9,450.00 | 9,050.00 | 9,350.00 | 9,350.00 | 0.54% | 69,499 |
| Feb 2, 2026 | 9,150.00 | 9,300.00 | 9,150.00 | 9,300.00 | 9,300.00 | -0.43% | 416 |
| Jan 30, 2026 | 9,380.00 | 9,380.00 | 8,730.00 | 9,340.00 | 9,340.00 | -0.43% | 67,201 |
| Jan 29, 2026 | 9,300.00 | 9,490.00 | 9,000.00 | 9,380.00 | 9,380.00 | 0.64% | 25,437 |
| Jan 28, 2026 | 9,330.00 | 9,350.00 | 9,200.00 | 9,320.00 | 9,320.00 | - | 91,810 |
| Jan 27, 2026 | 9,800.00 | 9,800.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.32% | 216,901 |
| Jan 26, 2026 | 9,240.00 | 9,500.00 | 9,240.00 | 9,290.00 | 9,290.00 | 0.43% | 5,642 |
| Jan 23, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 202 |
| Jan 22, 2026 | 9,260.00 | 9,260.00 | 9,210.00 | 9,250.00 | 9,250.00 | - | 9,842 |
| Jan 21, 2026 | 9,270.00 | 9,280.00 | 9,150.00 | 9,250.00 | 9,250.00 | 0.54% | 19,501 |
| Jan 20, 2026 | 9,260.00 | 9,260.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.65% | 8,807 |
| Jan 19, 2026 | 9,270.00 | 9,280.00 | 9,240.00 | 9,260.00 | 9,260.00 | 0.76% | 7,229 |
| Jan 16, 2026 | 9,190.00 | 9,190.00 | 9,160.00 | 9,190.00 | 9,190.00 | - | 1,042 |
| Jan 15, 2026 | 9,240.00 | 9,240.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.66% | 12,933 |
| Jan 14, 2026 | 9,200.00 | 9,280.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.76% | 2,401 |
| Jan 13, 2026 | 9,150.00 | 9,240.00 | 9,150.00 | 9,200.00 | 9,200.00 | -0.54% | 4,813 |
| Jan 12, 2026 | 9,130.00 | 9,250.00 | 9,130.00 | 9,250.00 | 9,250.00 | - | 508 |
| Jan 9, 2026 | 9,300.00 | 9,300.00 | 9,110.00 | 9,250.00 | 9,250.00 | 0.11% | 21,700 |
| Jan 8, 2026 | 9,290.00 | 9,290.00 | 9,200.00 | 9,240.00 | 9,240.00 | 0.43% | 2,322 |
| Jan 7, 2026 | 9,010.00 | 9,280.00 | 9,010.00 | 9,200.00 | 9,200.00 | - | 24,400 |
| Jan 6, 2026 | 9,280.00 | 9,280.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.54% | 31,062 |
| Jan 5, 2026 | 9,060.00 | 9,250.00 | 9,010.00 | 9,250.00 | 9,250.00 | 1.65% | 30,100 |