Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 9,080.00
0.00 (0.00%)
At close: Nov 20, 2025
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9,110.00 | 9,110.00 | 9,000.00 | 9,080.00 | 9,080.00 | - | 40,708 |
| Nov 19, 2025 | 9,150.00 | 9,150.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.77% | 37,437 |
| Nov 18, 2025 | 9,160.00 | 9,200.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.22% | 18,578 |
| Nov 17, 2025 | 9,200.00 | 9,200.00 | 9,170.00 | 9,170.00 | 9,170.00 | -0.22% | 4,200 |
| Nov 14, 2025 | 9,200.00 | 9,200.00 | 9,190.00 | 9,190.00 | 9,190.00 | - | 2,203 |
| Nov 13, 2025 | 9,250.00 | 9,250.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.22% | 30,400 |
| Nov 12, 2025 | 9,200.00 | 9,250.00 | 9,170.00 | 9,170.00 | 9,170.00 | -0.86% | 28,300 |
| Nov 11, 2025 | 9,250.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.96% | 20,900 |
| Nov 10, 2025 | 9,260.00 | 9,340.00 | 9,260.00 | 9,340.00 | 9,340.00 | 0.11% | 600 |
| Nov 7, 2025 | 9,300.00 | 9,330.00 | 9,220.00 | 9,330.00 | 9,330.00 | -0.11% | 15,200 |
| Nov 6, 2025 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 9,340.00 | - | 9,800 |
| Nov 5, 2025 | 9,340.00 | 9,340.00 | 9,250.00 | 9,340.00 | 9,340.00 | - | 17,000 |
| Nov 4, 2025 | 9,450.00 | 9,450.00 | 9,330.00 | 9,340.00 | 9,340.00 | -0.11% | 15,201 |
| Nov 3, 2025 | 9,400.00 | 9,490.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.06% | 24,800 |
| Oct 31, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,450.00 | 9,450.00 | -2.07% | 52,600 |
| Oct 30, 2025 | 9,670.00 | 9,680.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.42% | 23,010 |
| Oct 29, 2025 | 9,580.00 | 9,680.00 | 9,360.00 | 9,610.00 | 9,610.00 | 0.31% | 2,600 |
| Oct 28, 2025 | 9,500.00 | 9,590.00 | 9,320.00 | 9,580.00 | 9,580.00 | -0.93% | 1,900 |
| Oct 27, 2025 | 9,490.00 | 9,670.00 | 9,490.00 | 9,670.00 | 9,670.00 | 3.98% | 500 |
| Oct 24, 2025 | 9,290.00 | 9,450.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.69% | 29,712 |
| Oct 23, 2025 | 9,490.00 | 9,490.00 | 9,270.00 | 9,460.00 | 9,460.00 | 0.64% | 11,801 |
| Oct 22, 2025 | 9,330.00 | 9,490.00 | 9,240.00 | 9,400.00 | 9,400.00 | -1.05% | 10,400 |
| Oct 21, 2025 | 9,560.00 | 9,560.00 | 9,170.00 | 9,500.00 | 9,500.00 | -0.52% | 12,501 |
| Oct 20, 2025 | 9,550.00 | 9,560.00 | 9,550.00 | 9,550.00 | 9,550.00 | - | 8,900 |
| 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 |