Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 9,890.00
+90.00 (0.92%)
At close: Aug 8, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 9,750.00 | 9,770.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.51% | 18,033 |
| Aug 5, 2025 | 9,780.00 | 9,800.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.61% | 36,247 |
| Aug 4, 2025 | 9,700.00 | 9,820.00 | 9,670.00 | 9,780.00 | 9,780.00 | 0.31% | 31,002 |
| Aug 1, 2025 | 9,790.00 | 9,900.00 | 9,600.00 | 9,750.00 | 9,750.00 | -0.41% | 33,173 |
| Jul 31, 2025 | 9,790.00 | 9,890.00 | 9,650.00 | 9,790.00 | 9,790.00 | - | 22,818 |
| Jul 30, 2025 | 9,780.00 | 9,950.00 | 9,640.00 | 9,790.00 | 9,790.00 | 0.10% | 61,100 |
| Jul 29, 2025 | 10,200.00 | 10,200.00 | 9,760.00 | 9,780.00 | 9,780.00 | -1.31% | 79,114 |
| Jul 28, 2025 | 10,750.00 | 11,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | -6.95% | 550,810 |
| Jul 25, 2025 | 11,250.00 | 11,300.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 110,303 |
| Jul 24, 2025 | 9,700.00 | 10,600.00 | 9,460.00 | 10,600.00 | 10,600.00 | 6.53% | 279,682 |
| Jul 23, 2025 | 9,880.00 | 10,000.00 | 9,460.00 | 9,950.00 | 9,950.00 | 1.53% | 159,821 |
| Jul 22, 2025 | 9,800.00 | 9,850.00 | 9,520.00 | 9,800.00 | 9,800.00 | 0.93% | 35,226 |
| Jul 21, 2025 | 9,750.00 | 9,880.00 | 9,500.00 | 9,710.00 | 9,710.00 | -0.21% | 49,206 |
| Jul 18, 2025 | 9,870.00 | 9,900.00 | 9,600.00 | 9,730.00 | 9,730.00 | -1.52% | 52,812 |
| Jul 17, 2025 | 9,880.00 | 9,900.00 | 9,550.00 | 9,880.00 | 9,880.00 | - | 37,801 |
| Jul 16, 2025 | 9,500.00 | 9,900.00 | 9,470.00 | 9,880.00 | 9,880.00 | 2.60% | 145,705 |
| Jul 15, 2025 | 9,590.00 | 9,630.00 | 9,460.00 | 9,630.00 | 9,630.00 | 0.73% | 60,602 |
| Jul 14, 2025 | 9,580.00 | 9,580.00 | 9,470.00 | 9,560.00 | 9,560.00 | -0.10% | 8,601 |
| Jul 11, 2025 | 9,570.00 | 9,570.00 | 9,460.00 | 9,570.00 | 9,570.00 | - | 3,337 |
| Jul 10, 2025 | 9,590.00 | 9,590.00 | 9,450.00 | 9,570.00 | 9,570.00 | 0.31% | 10,307 |
| Jul 9, 2025 | 9,590.00 | 9,590.00 | 9,500.00 | 9,540.00 | 9,540.00 | - | 24,006 |
| Jul 8, 2025 | 9,420.00 | 9,560.00 | 9,380.00 | 9,540.00 | 9,540.00 | 0.42% | 15,411 |
| Jul 7, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 910 |
| Jul 4, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -0.11% | 800 |
| Jul 3, 2025 | 9,400.00 | 9,510.00 | 9,400.00 | 9,510.00 | 9,510.00 | -0.21% | 7,501 |
| Jul 2, 2025 | 9,560.00 | 9,560.00 | 9,520.00 | 9,530.00 | 9,530.00 | -0.52% | 1,200 |
| Jul 1, 2025 | 9,500.00 | 9,580.00 | 9,500.00 | 9,580.00 | 9,580.00 | 0.63% | 7,401 |
| Jun 30, 2025 | 9,330.00 | 9,560.00 | 9,330.00 | 9,520.00 | 9,520.00 | -0.52% | 6,410 |
| Jun 27, 2025 | 9,500.00 | 9,570.00 | 9,250.00 | 9,570.00 | 9,570.00 | -0.10% | 5,800 |
| Jun 26, 2025 | 9,500.00 | 9,580.00 | 9,410.00 | 9,580.00 | 9,580.00 | - | 4,511 |
| Jun 25, 2025 | 9,580.00 | 9,590.00 | 9,580.00 | 9,580.00 | 9,580.00 | -0.10% | 300 |
| Jun 24, 2025 | 9,400.00 | 9,590.00 | 9,390.00 | 9,590.00 | 9,590.00 | - | 502 |
| Jun 23, 2025 | 9,380.00 | 9,590.00 | 9,380.00 | 9,590.00 | 9,590.00 | 1.91% | 1,267 |
| Jun 20, 2025 | 9,550.00 | 9,550.00 | 9,400.00 | 9,410.00 | 9,410.00 | -1.57% | 16,100 |
| Jun 19, 2025 | 9,540.00 | 9,560.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.21% | 4,100 |
| Jun 18, 2025 | 9,400.00 | 9,560.00 | 9,400.00 | 9,540.00 | 9,540.00 | - | 7,601 |
| Jun 17, 2025 | 9,470.00 | 9,550.00 | 9,360.00 | 9,540.00 | 9,540.00 | -0.10% | 903 |
| Jun 16, 2025 | 9,410.00 | 9,550.00 | 9,410.00 | 9,550.00 | 9,550.00 | -1.04% | 301 |
| Jun 13, 2025 | 9,580.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.73% | 13,702 |
| Jun 12, 2025 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | - | 100 |
| Jun 11, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,580.00 | 9,580.00 | -0.21% | 14,800 |
| Jun 10, 2025 | 9,590.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.10% | 130,502 |
| Jun 9, 2025 | 9,500.00 | 9,590.00 | 9,500.00 | 9,590.00 | 9,590.00 | - | 8,600 |
| Jun 6, 2025 | 9,600.00 | 9,600.00 | 9,450.00 | 9,590.00 | 9,590.00 | -0.10% | 8,200 |
| Jun 5, 2025 | 9,640.00 | 9,640.00 | 9,450.00 | 9,600.00 | 9,600.00 | -0.41% | 12,706 |
| Jun 4, 2025 | 9,690.00 | 9,690.00 | 9,410.00 | 9,640.00 | 9,640.00 | 1.37% | 5,900 |
| Jun 3, 2025 | 9,720.00 | 9,720.00 | 9,400.00 | 9,510.00 | 9,510.00 | - | 12,300 |
| Jun 2, 2025 | 9,500.00 | 9,750.00 | 9,400.00 | 9,510.00 | 9,510.00 | 0.11% | 3,500 |