Thursday, March 28, 2024 10:33:41 PM - 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 8/18/2022
17.80 +0.90/+5.33%
Open 16.90
High 18.00
Low 16.20
Volume 173,900
Split-adjusted Price 13.93

Create Alert at: 11 13 14 ...
VNS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/18/2022 +0.90 / +5.33% 16.90 18.00 16.20 17.80 17.89 13.93 173,900
8/17/2022 -0.30 / -1.74% 17.20 17.20 16.60 16.90 16.84 13.23 21,800
8/16/2022 -0.45 / -2.55% 16.80 17.20 16.80 17.20 16.93 13.46 27,700
8/15/2022 +0.05 / +0.28% 17.85 17.85 17.65 17.65 17.77 13.81 300
8/12/2022 +0.25 / +1.44% 17.15 17.60 17.00 17.60 17.10 13.77 27,100
8/11/2022 -0.30 / -1.70% 17.65 17.65 17.35 17.35 17.48 13.58 26,900
8/10/2022 -0.05 / -0.28% 18.00 18.00 17.30 17.65 17.53 13.81 29,400
8/9/2022 -0.20 / -1.12% 18.70 18.70 17.70 17.70 18.10 13.85 24,100
8/8/2022 +1.15 / +6.87% 17.70 17.90 17.50 17.90 17.84 14.01 120,300
8/5/2022 +1.05 / +6.69% 15.75 16.75 15.70 16.75 16.39 13.11 62,500
8/4/2022 +0.05 / +0.32% 15.65 15.70 15.60 15.70 15.66 12.29 41,100
8/3/2022 +0.05 / +0.32% 15.55 15.80 15.55 15.65 15.64 12.25 72,600
8/2/2022 +0.15 / +0.97% 15.45 15.60 15.35 15.60 15.50 12.21 89,200
8/1/2022 +0.25 / +1.64% 14.95 15.45 14.80 15.45 15.13 12.09 111,000
7/29/2022 -0.15 / -0.98% 15.35 15.35 14.90 15.20 15.06 11.89 21,900
7/28/2022 +0.15 / +0.99% 15.45 15.55 14.80 15.35 15.16 12.01 108,100
7/27/2022 +0.95 / +6.67% 15.20 15.20 14.60 15.20 15.17 11.89 200,500
7/26/2022 +0.90 / +6.74% 14.25 14.25 14.25 14.25 14.25 11.15 71,600
7/25/2022 +0.85 / +6.80% 12.70 13.35 12.70 13.35 13.25 10.45 106,000
7/22/2022 -0.40 / -3.10% 12.80 12.90 12.50 12.50 12.66 9.78 10,300
7/21/2022 0.00 / 0.00% 12.90 12.90 12.50 12.90 12.87 10.09 4,700
7/20/2022 +0.40 / +3.20% 12.50 12.90 12.40 12.90 12.52 10.09 18,100
7/19/2022 -0.25 / -1.96% 11.95 12.50 11.95 12.50 12.08 9.78 1,300
7/18/2022 0.00 / 0.00% 12.75 12.75 12.75 12.75 12.75 9.98 600
7/15/2022 -0.05 / -0.39% 12.75 12.75 12.75 12.75 12.75 9.98 200
7/14/2022 0.00 / 0.00% 12.00 12.80 11.95 12.80 12.12 10.02 6,200
7/13/2022 0.00 / 0.00% 12.80 12.80 12.80 12.80 12.80 10.02 1,500
7/12/2022 +0.50 / +4.07% 12.80 12.90 12.75 12.80 12.82 10.02 1,000
7/11/2022 -0.20 / -1.60% 13.00 13.30 12.30 12.30 12.69 9.63 12,500
7/8/2022 0.00 / 0.00% 12.00 12.50 12.00 12.50 12.49 9.78 9,900
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.