Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 7,720.00
-20.00 (-0.26%)
At close: Jul 24, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7,810.00 | 7,970.00 | 7,810.00 | 7,970.00 | 7,970.00 | -0.13% | 2,200 |
| Jul 9, 2026 | 7,820.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1.92% | 12,201 |
| Jul 8, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | 100 |
| Jul 7, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.69% | 202 |
| Jul 6, 2026 | 7,710.00 | 7,710.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.65% | 5,100 |
| Jul 3, 2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,750.00 | - | 15,000 |
| Jul 2, 2026 | 7,780.00 | 7,780.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.02% | 10,700 |
| Jun 30, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.51% | 100 |
| Jun 29, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | -1.01% | 1,412 |
| Jun 26, 2026 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.25% | 111 |
| Jun 25, 2026 | 7,800.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,930.00 | 1.02% | 4,600 |
| Jun 24, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.26% | 100 |
| Jun 23, 2026 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.75% | 101 |
| Jun 18, 2026 | 7,960.00 | 8,010.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.50% | 401 |
| Jun 17, 2026 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.38% | 100 |
| Jun 16, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | -0.12% | 1,400 |
| Jun 15, 2026 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.04% | 1,401 |
| Jun 12, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1.95% | 101 |
| Jun 11, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.65% | 13,300 |
| Jun 10, 2026 | 7,710.00 | 7,880.00 | 7,700.00 | 7,750.00 | 7,750.00 | -2.52% | 5,500 |
| Jun 9, 2026 | 7,700.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | -1.61% | 408 |
| Jun 8, 2026 | 7,990.00 | 8,110.00 | 7,800.00 | 8,080.00 | 8,080.00 | 1.00% | 1,006 |
| Jun 5, 2026 | 8,140.00 | 8,140.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.43% | 2,112 |
| Jun 4, 2026 | 7,950.00 | 7,950.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.98% | 2,400 |
| Jun 3, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 402 |
| Jun 2, 2026 | 7,850.00 | 8,050.00 | 7,780.00 | 8,050.00 | 8,050.00 | 2.03% | 8,749 |
| Jun 1, 2026 | 7,700.00 | 7,890.00 | 7,700.00 | 7,890.00 | 7,890.00 | 1.28% | 7,912 |
| May 29, 2026 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.52% | 111 |
| May 28, 2026 | 7,750.00 | 7,750.00 | 7,730.00 | 7,750.00 | 7,750.00 | 2.24% | 12,621 |
| May 27, 2026 | 7,640.00 | 7,640.00 | 7,570.00 | 7,580.00 | 7,580.00 | -0.79% | 18,300 |
| May 25, 2026 | 7,700.00 | 7,700.00 | 7,640.00 | 7,640.00 | 7,640.00 | -3.41% | 923,392 |
| 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 |