Vietnam Sun Corporation (HOSE:VNS)
Vietnam · Delayed Price · Currency is VND 7,850.00
+150.00 (1.95%)
At close: Jun 12, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |