Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 7,910.00
+310.00 (4.08%)
At close: May 22, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 4.08% | 100 |
| May 21, 2026 | 7,760.00 | 7,760.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.76% | 8,556 |
| May 20, 2026 | 7,720.00 | 7,980.00 | 7,670.00 | 7,980.00 | 7,980.00 | 2.97% | 17,804 |
| May 19, 2026 | 7,770.00 | 7,780.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.26% | 4,101 |
| May 18, 2026 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | - | 4,109 |
| May 14, 2026 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.13% | 2,400 |
| May 13, 2026 | 7,790.00 | 7,790.00 | 7,760.00 | 7,760.00 | 7,760.00 | -0.51% | 25,600 |
| May 12, 2026 | 7,800.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1.17% | 600 |
| May 11, 2026 | 7,700.00 | 7,710.00 | 7,650.00 | 7,710.00 | 7,710.00 | -3.62% | 20,713 |
| May 7, 2026 | 8,000.00 | 8,000.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.11% | 1,201 |
| May 6, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.13% | 1,109 |
| May 5, 2026 | 8,000.00 | 8,000.00 | 7,960.00 | 8,000.00 | 8,000.00 | - | 3,803 |
| May 4, 2026 | 8,080.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.11% | 890 |
| Apr 29, 2026 | 7,900.00 | 8,090.00 | 7,900.00 | 8,090.00 | 8,090.00 | 1.25% | 13,759 |
| Apr 28, 2026 | 7,890.00 | 7,990.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.38% | 37,700 |
| Apr 24, 2026 | 8,000.00 | 8,000.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.13% | 12,201 |
| Apr 23, 2026 | 8,000.00 | 8,000.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.38% | 4,010 |
| Apr 22, 2026 | 8,000.00 | 8,030.00 | 7,980.00 | 8,000.00 | 8,000.00 | - | 386,570 |
| Apr 21, 2026 | 7,950.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.63% | 5,100 |
| Apr 20, 2026 | 8,010.00 | 8,010.00 | 7,950.00 | 7,950.00 | 7,950.00 | - | 7,601 |
| Apr 17, 2026 | 8,040.00 | 8,040.00 | 7,940.00 | 7,950.00 | 7,950.00 | -1.12% | 421,383 |
| Apr 16, 2026 | 8,000.00 | 8,040.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.25% | 1,619,606 |
| Apr 15, 2026 | 7,970.00 | 8,060.00 | 7,970.00 | 8,060.00 | 8,060.00 | 1.13% | 407,419 |
| Apr 14, 2026 | 8,050.00 | 8,150.00 | 7,960.00 | 7,970.00 | 7,970.00 | -0.75% | 1,717,400 |
| Apr 13, 2026 | 8,050.00 | 8,050.00 | 8,030.00 | 8,030.00 | 8,030.00 | 0.25% | 6,158 |
| Apr 10, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,010.00 | 8,010.00 | -1.48% | 96,237 |
| Apr 9, 2026 | 8,230.00 | 8,230.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | 423,800 |
| Apr 8, 2026 | 8,010.00 | 8,270.00 | 8,000.00 | 8,130.00 | 8,130.00 | 1.63% | 42,099 |
| Apr 7, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 49,755 |
| Apr 6, 2026 | 8,040.00 | 8,290.00 | 8,040.00 | 8,200.00 | 8,200.00 | -0.73% | 19,108 |
| Apr 3, 2026 | 8,260.00 | 8,300.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.12% | 9,611 |
| Apr 2, 2026 | 8,340.00 | 8,340.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.36% | 2,800 |
| Apr 1, 2026 | 8,330.00 | 8,400.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.36% | 25,902 |
| Mar 31, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.84% | 35,943 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,380.00 | 8,380.00 | -0.95% | 2,501 |
| Mar 27, 2026 | 8,390.00 | 8,470.00 | 8,330.00 | 8,460.00 | 8,460.00 | 0.83% | 3,501 |
| Mar 26, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1.08% | 116 |
| Mar 25, 2026 | 8,380.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 70,152 |
| Mar 24, 2026 | 8,450.00 | 8,450.00 | 8,360.00 | 8,400.00 | 8,400.00 | - | 6,401 |
| Mar 23, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.06% | 7,188 |
| 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 |