Friday, March 29, 2024 5:32:12 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Vietnam Sun Corporation (VNS : HOSE)
Industrials : Transportation Services
12.95 +0.05/+0.39%
3:04:59 PM
Closing price on 1/30/2023
18.55 -0.20/-1.07%
Open 18.90
High 18.90
Low 18.50
Volume 39,600
Split-adjusted Price 14.52

Create Alert at: 11 13 14 ...
VNS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/30/2023 -0.20 / -1.07% 18.90 18.90 18.50 18.55 18.62 14.52 39,600
1/27/2023 +0.60 / +3.31% 18.60 18.90 18.30 18.75 18.58 14.67 30,900
1/19/2023 +1.15 / +6.76% 17.70 18.15 17.60 18.15 18.04 14.20 28,100
1/18/2023 -0.70 / -3.95% 17.95 17.95 17.00 17.00 17.02 13.30 18,000
1/17/2023 +0.20 / +1.14% 18.00 18.00 17.20 17.70 17.59 13.85 9,600
1/16/2023 0.00 / 0.00% 17.50 17.80 17.50 17.50 17.50 13.69 6,100
1/13/2023 +0.25 / +1.45% 17.40 17.50 17.40 17.50 17.43 13.69 1,500
1/12/2023 -0.25 / -1.43% 17.30 17.30 17.25 17.25 17.26 13.50 400
1/11/2023 0.00 / 0.00% 17.50 17.50 17.50 17.50 17.50 13.69 0
1/10/2023 -0.20 / -1.13% 17.70 17.70 17.50 17.50 17.60 13.69 200
1/9/2023 +0.70 / +4.12% 17.70 17.70 17.70 17.70 17.70 13.85 100
1/6/2023 0.00 / 0.00% 17.00 17.00 16.50 17.00 16.96 13.30 6,700
1/5/2023 -0.30 / -1.73% 17.00 17.00 17.00 17.00 17.00 13.30 1,100
1/4/2023 -0.10 / -0.57% 17.30 17.30 17.30 17.30 17.30 13.54 300
1/3/2023 +0.20 / +1.16% 17.35 17.40 17.35 17.40 17.39 13.62 400
12/30/2022 -0.15 / -0.86% 17.45 17.45 16.40 17.20 17.12 13.46 500
12/29/2022 -0.10 / -0.57% 17.00 17.35 16.50 17.35 17.00 13.58 5,400
12/28/2022 +0.20 / +1.16% 17.45 17.45 17.45 17.45 17.45 13.66 200
12/27/2022 -0.25 / -1.43% 16.45 17.25 16.45 17.25 16.47 13.50 8,300
12/26/2022 +0.50 / +2.94% 17.00 18.00 17.00 17.50 17.85 13.69 23,100
12/23/2022 -0.35 / -2.02% 16.35 17.00 16.35 17.00 16.59 13.30 1,100
12/22/2022 +1.05 / +6.44% 17.40 17.40 17.35 17.35 17.36 13.58 600
12/21/2022 -1.05 / -6.05% 16.30 17.00 16.15 16.30 16.17 12.76 83,300
12/20/2022 -0.50 / -2.80% 17.00 17.35 16.65 17.35 16.78 13.58 3,500
12/19/2022 +0.85 / +5.00% 16.30 18.00 16.30 17.85 17.15 13.97 1,300
12/16/2022 -0.70 / -3.95% 16.65 17.50 16.65 17.00 17.14 13.30 7,300
12/15/2022 -0.05 / -0.28% 16.65 17.70 16.55 17.70 16.68 13.85 6,700
12/14/2022 +0.30 / +1.72% 17.90 17.90 16.50 17.75 17.18 13.89 1,000
12/13/2022 0.00 / 0.00% 17.45 17.95 17.45 17.45 17.45 13.66 25,500
12/12/2022 +0.45 / +2.65% 18.00 18.00 17.45 17.45 17.72 13.66 1,100
VNS News
05/03 VNS: Record date for AGM 2024
05/03 VNS: Notification affiliated person trade - TEAL TWO PARTNERS
01/03 VNS: BOD resolution on holding AGM 2024
01/02 VNS: Giấy chứng nhận đăng ký doanh nghiệp thay đổi lần thứ 33
18/01 VNS: Report affiliated person trade - TEAL TWO PARTNERS
Related Companies
Volume Price Change
ACV  190,600 84.80 0.59%
ASG  1,500 21.20 -0.24%
BLN  0 7.20 0.00%
BSG  0 10.30 0.00%
CAG  3,300 7.50 0.00%
CIA  1,800 10.40 -1.89%
CLL  5,500 40.95 -0.12%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.