Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 9,550.00
-30.00 (-0.31%)
At close: Oct 17, 2025
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9,550.00 | 9,560.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.31% | 15,900 |
| Oct 16, 2025 | 9,590.00 | 9,590.00 | 9,550.00 | 9,580.00 | 9,580.00 | - | 10,600 |
| Oct 15, 2025 | 9,560.00 | 9,580.00 | 9,550.00 | 9,580.00 | 9,580.00 | 0.31% | 9,600 |
| Oct 14, 2025 | 9,600.00 | 9,680.00 | 9,520.00 | 9,550.00 | 9,550.00 | -0.52% | 27,100 |
| Oct 13, 2025 | 9,560.00 | 9,690.00 | 9,560.00 | 9,600.00 | 9,600.00 | -0.83% | 7,116 |
| Oct 10, 2025 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | - | 5,309 |
| Oct 9, 2025 | 9,620.00 | 9,690.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.62% | 8,510 |
| Oct 8, 2025 | 9,700.00 | 9,710.00 | 9,620.00 | 9,620.00 | 9,620.00 | 0.10% | 9,015 |
| Oct 7, 2025 | 9,680.00 | 9,700.00 | 9,600.00 | 9,610.00 | 9,610.00 | -0.72% | 7,028 |
| Oct 6, 2025 | 9,700.00 | 9,700.00 | 9,620.00 | 9,680.00 | 9,680.00 | 0.52% | 1,226 |
| Oct 3, 2025 | 9,620.00 | 9,630.00 | 9,520.00 | 9,630.00 | 9,630.00 | 0.10% | 7,400 |
| Oct 2, 2025 | 9,700.00 | 9,700.00 | 9,570.00 | 9,620.00 | 9,620.00 | 0.21% | 2,700 |
| Oct 1, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 14,500 |
| Sep 30, 2025 | 9,650.00 | 9,650.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.52% | 10,100 |
| Sep 29, 2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.41% | 1,511 |
| Sep 26, 2025 | 9,660.00 | 9,690.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.31% | 4,101 |
| Sep 25, 2025 | 9,710.00 | 9,710.00 | 9,660.00 | 9,660.00 | 9,660.00 | -0.51% | 1,806 |
| Sep 24, 2025 | 9,710.00 | 9,710.00 | 9,690.00 | 9,710.00 | 9,710.00 | - | 7,405 |
| Sep 23, 2025 | 9,710.00 | 9,720.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 3,002 |
| Sep 22, 2025 | 9,650.00 | 9,720.00 | 9,650.00 | 9,720.00 | 9,720.00 | - | 10,213 |
| Sep 19, 2025 | 9,650.00 | 9,720.00 | 9,640.00 | 9,720.00 | 9,720.00 | 0.73% | 2,301 |
| Sep 18, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.52% | 1,318 |
| Sep 17, 2025 | 9,630.00 | 9,700.00 | 9,630.00 | 9,700.00 | 9,700.00 | - | 2,631 |
| Sep 16, 2025 | 9,690.00 | 9,710.00 | 9,660.00 | 9,700.00 | 9,700.00 | 0.10% | 2,148 |
| Sep 15, 2025 | 9,650.00 | 9,690.00 | 9,630.00 | 9,690.00 | 9,690.00 | - | 24,703 |
| Sep 12, 2025 | 9,660.00 | 9,690.00 | 9,630.00 | 9,690.00 | 9,690.00 | 0.31% | 6,911 |
| Sep 11, 2025 | 9,620.00 | 9,660.00 | 9,600.00 | 9,660.00 | 9,660.00 | - | 30,842 |
| Sep 10, 2025 | 9,690.00 | 9,690.00 | 9,590.00 | 9,660.00 | 9,660.00 | -0.10% | 8,502 |
| Sep 9, 2025 | 9,690.00 | 9,690.00 | 9,630.00 | 9,670.00 | 9,670.00 | 0.31% | 1,128 |
| Sep 8, 2025 | 9,700.00 | 9,710.00 | 9,610.00 | 9,640.00 | 9,640.00 | -0.62% | 31,502 |
| Sep 5, 2025 | 9,700.00 | 9,720.00 | 9,630.00 | 9,700.00 | 9,700.00 | -0.21% | 33,304 |
| Sep 4, 2025 | 9,700.00 | 9,720.00 | 9,700.00 | 9,720.00 | 9,720.00 | - | 2,603 |
| Sep 3, 2025 | 9,730.00 | 9,730.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.10% | 10,519 |
| Aug 29, 2025 | 9,620.00 | 9,730.00 | 9,620.00 | 9,730.00 | 9,730.00 | 0.93% | 4,602 |
| Aug 28, 2025 | 9,650.00 | 9,650.00 | 9,640.00 | 9,640.00 | 9,640.00 | -0.62% | 4,104 |
| Aug 27, 2025 | 9,690.00 | 9,750.00 | 9,690.00 | 9,700.00 | 9,700.00 | - | 3,603 |
| Aug 26, 2025 | 9,690.00 | 9,700.00 | 9,670.00 | 9,700.00 | 9,700.00 | - | 1,400 |
| Aug 25, 2025 | 9,620.00 | 9,700.00 | 9,620.00 | 9,700.00 | 9,700.00 | - | 3,217 |
| Aug 22, 2025 | 9,770.00 | 9,770.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.52% | 17,612 |
| Aug 21, 2025 | 9,740.00 | 9,740.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.42% | 9,016 |
| Aug 20, 2025 | 9,700.00 | 9,750.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.44% | 48,309 |
| Aug 19, 2025 | 9,650.00 | 9,800.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1.04% | 48,412 |
| Aug 18, 2025 | 9,740.00 | 9,740.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.92% | 34,422 |
| Aug 15, 2025 | 9,730.00 | 9,740.00 | 9,600.00 | 9,740.00 | 9,740.00 | 0.10% | 27,016 |
| Aug 14, 2025 | 9,720.00 | 9,740.00 | 9,650.00 | 9,730.00 | 9,730.00 | -0.92% | 25,606 |
| Aug 13, 2025 | 9,700.00 | 9,830.00 | 9,700.00 | 9,820.00 | 9,820.00 | 0.20% | 43,520 |
| Aug 12, 2025 | 9,800.00 | 9,830.00 | 9,750.00 | 9,800.00 | 9,800.00 | -0.31% | 355,656 |
| Aug 11, 2025 | 9,650.00 | 9,900.00 | 9,650.00 | 9,830.00 | 9,830.00 | -0.61% | 199,524 |
| Aug 8, 2025 | 9,800.00 | 9,890.00 | 9,750.00 | 9,890.00 | 9,890.00 | 0.92% | 64,280 |
| Aug 7, 2025 | 9,770.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 0.31% | 34,403 |