Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 6,350.00
+20.00 (0.32%)
At close: Sep 24, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,330.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,350.00 | 0.32% | 1,500 |
| Sep 23, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | - | 501 |
| Sep 22, 2026 | 6,480.00 | 6,550.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.47% | 8,500 |
| Sep 21, 2026 | 6,150.00 | 6,490.00 | 6,150.00 | 6,490.00 | 6,490.00 | 2.85% | 401 |
| Sep 18, 2026 | 6,290.00 | 6,310.00 | 6,290.00 | 6,310.00 | 6,310.00 | 1.77% | 5,200 |
| Sep 17, 2026 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 2.14% | 903 |
| Sep 16, 2026 | 6,180.00 | 6,180.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.30% | 1,620 |
| Sep 15, 2026 | 6,150.00 | 6,210.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 21,736 |
| Sep 14, 2026 | 6,570.00 | 6,580.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 21,541 |
| Sep 11, 2026 | 6,120.00 | 6,370.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.65% | 7,701 |
| Sep 10, 2026 | 6,500.00 | 6,500.00 | 6,190.00 | 6,190.00 | 6,190.00 | -3.28% | 37,821 |
| Sep 9, 2026 | 6,310.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 9,606 |
| Sep 8, 2026 | 6,330.00 | 6,330.00 | 6,290.00 | 6,300.00 | 6,300.00 | 0.48% | 26,004 |
| Sep 7, 2026 | 6,520.00 | 6,520.00 | 6,250.00 | 6,270.00 | 6,270.00 | -5.00% | 41,312 |
| Sep 4, 2026 | 6,900.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.35% | 32,103 |
| Sep 3, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 4,400 |
| Aug 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 200 |
| Aug 27, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 2,600 |
| Aug 26, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 3,724 |
| Aug 25, 2026 | 7,150.00 | 7,150.00 | 7,010.00 | 7,100.00 | 7,100.00 | -0.70% | 4,001 |
| Aug 21, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.14% | 1,000 |
| Aug 20, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.14% | 1,101 |
| Aug 19, 2026 | 7,190.00 | 7,190.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.56% | 2,100 |
| Aug 18, 2026 | 6,920.00 | 7,190.00 | 6,910.00 | 7,190.00 | 7,190.00 | 0.56% | 802 |
| Aug 17, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 7,000 |
| Aug 14, 2026 | 7,070.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | - | 1,806 |
| Aug 13, 2026 | 7,120.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,150.00 | - | 3,414 |
| Aug 12, 2026 | 7,170.00 | 7,170.00 | 7,140.00 | 7,150.00 | 7,150.00 | - | 36,101 |
| Aug 11, 2026 | 7,300.00 | 7,300.00 | 7,110.00 | 7,150.00 | 7,150.00 | - | 22,680 |
| Aug 10, 2026 | 7,590.00 | 7,590.00 | 7,150.00 | 7,150.00 | 7,150.00 | -3.25% | 69,773 |
| Aug 7, 2026 | 7,400.00 | 7,400.00 | 7,330.00 | 7,390.00 | 7,390.00 | -0.14% | 13,206 |
| Aug 6, 2026 | 7,420.00 | 7,420.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 13,701 |
| Aug 5, 2026 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.19% | 14,602 |
| Aug 4, 2026 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1.61% | 112 |
| Aug 3, 2026 | 7,550.00 | 7,550.00 | 7,460.00 | 7,470.00 | 7,470.00 | -0.40% | 11,601 |
| Jul 31, 2026 | 7,600.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,500.00 | -2.60% | 6,863 |
| Jul 30, 2026 | 7,820.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 504 |
| Jul 29, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.96% | 101 |
| Jul 28, 2026 | 7,510.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 1.86% | 7,100 |
| Jul 27, 2026 | 7,520.00 | 7,520.00 | 7,510.00 | 7,510.00 | 7,510.00 | -2.72% | 502 |
| Jul 24, 2026 | 7,540.00 | 7,780.00 | 7,530.00 | 7,720.00 | 7,720.00 | -0.26% | 2,100 |
| Jul 23, 2026 | 7,560.00 | 7,740.00 | 7,540.00 | 7,740.00 | 7,740.00 | -0.13% | 5,000 |
| Jul 22, 2026 | 7,580.00 | 7,790.00 | 7,530.00 | 7,750.00 | 7,750.00 | -1.65% | 1,400 |
| Jul 21, 2026 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | -0.63% | 2,479 |
| Jul 20, 2026 | 7,960.00 | 7,960.00 | 7,570.00 | 7,930.00 | 7,930.00 | 0.89% | 2,200 |
| Jul 17, 2026 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | -0.51% | 100 |
| Jul 16, 2026 | 7,550.00 | 7,900.00 | 7,550.00 | 7,900.00 | 7,900.00 | 0.51% | 1,811 |
| Jul 15, 2026 | 7,730.00 | 7,860.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.13% | 2,200 |
| Jul 14, 2026 | 7,690.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,850.00 | -1.63% | 9,003 |
| Jul 13, 2026 | 7,750.00 | 7,980.00 | 7,750.00 | 7,980.00 | 7,980.00 | 0.13% | 401 |