Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 5,300.00
-20.00 (-0.38%)
At close: Nov 4, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 221,809 |
| Nov 3, 2026 | 5,370.00 | 5,770.00 | 5,320.00 | 5,320.00 | 5,320.00 | -3.10% | 207,900 |
| Nov 2, 2026 | 5,800.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.83% | 57,703 |
| Oct 30, 2026 | 5,900.00 | 5,950.00 | 5,700.00 | 5,830.00 | 5,830.00 | -2.02% | 15,409 |
| Oct 29, 2026 | 6,240.00 | 6,240.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.83% | 6,833 |
| Oct 28, 2026 | 6,010.00 | 6,010.00 | 5,850.00 | 6,000.00 | 6,000.00 | -0.99% | 7,900 |
| Oct 27, 2026 | 6,080.00 | 6,080.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1.00% | 821 |
| Oct 26, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Oct 23, 2026 | 6,070.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 28,463 |
| Oct 22, 2026 | 6,330.00 | 6,330.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.48% | 42,503 |
| Oct 21, 2026 | 6,100.00 | 6,100.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.16% | 90,101 |
| Oct 20, 2026 | 6,340.00 | 6,340.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 58,100 |
| Oct 19, 2026 | 6,420.00 | 6,420.00 | 6,030.00 | 6,100.00 | 6,100.00 | -5.28% | 26,713 |
| Oct 16, 2026 | 6,440.00 | 6,440.00 | 6,200.00 | 6,440.00 | 6,440.00 | -0.31% | 540 |
| Oct 15, 2026 | 6,100.00 | 6,460.00 | 6,100.00 | 6,460.00 | 6,460.00 | 5.90% | 1,400 |
| Oct 14, 2026 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.09% | 18,715 |
| Oct 13, 2026 | 6,210.00 | 6,600.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.16% | 23,711 |
| Oct 12, 2026 | 6,500.00 | 6,500.00 | 6,240.00 | 6,240.00 | 6,240.00 | -4.59% | 2,780 |
| Oct 8, 2026 | 6,140.00 | 6,540.00 | 6,140.00 | 6,540.00 | 6,540.00 | 0.62% | 13,100 |
| Oct 7, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 254 |
| Oct 6, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 5,251 |
| Oct 5, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,000 |
| Oct 2, 2026 | 6,520.00 | 6,520.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.46% | 3,000 |
| Oct 1, 2026 | 6,300.00 | 6,530.00 | 6,300.00 | 6,530.00 | 6,530.00 | - | 1,102 |
| Sep 29, 2026 | 6,500.00 | 6,530.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.06% | 6,400 |
| Sep 25, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.94% | 115 |
| 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 |