Vietnam Sun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 9,870.00 | 9,900.00 | 9,600.00 | 9,730.00 | 9,730.00 | 52,812 |
| 2025-07-17 | 9,880.00 | 9,900.00 | 9,550.00 | 9,880.00 | 9,880.00 | 37,801 |
| 2025-07-16 | 9,500.00 | 9,900.00 | 9,470.00 | 9,880.00 | 9,880.00 | 145,705 |
| 2025-07-15 | 9,590.00 | 9,630.00 | 9,460.00 | 9,630.00 | 9,630.00 | 60,602 |
| 2025-07-14 | 9,580.00 | 9,580.00 | 9,470.00 | 9,560.00 | 9,560.00 | 8,601 |
| 2025-07-11 | 9,570.00 | 9,570.00 | 9,460.00 | 9,570.00 | 9,570.00 | 3,337 |
| 2025-07-10 | 9,590.00 | 9,590.00 | 9,450.00 | 9,570.00 | 9,570.00 | 10,307 |
| 2025-07-09 | 9,590.00 | 9,590.00 | 9,500.00 | 9,540.00 | 9,540.00 | 24,006 |
| 2025-07-08 | 9,420.00 | 9,560.00 | 9,380.00 | 9,540.00 | 9,540.00 | 15,411 |
| 2025-07-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 910 |
| 2025-07-04 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 800 |
| 2025-07-03 | 9,400.00 | 9,510.00 | 9,400.00 | 9,510.00 | 9,510.00 | 7,501 |
| 2025-07-02 | 9,560.00 | 9,560.00 | 9,520.00 | 9,530.00 | 9,530.00 | 1,200 |
| 2025-07-01 | 9,500.00 | 9,580.00 | 9,500.00 | 9,580.00 | 9,580.00 | 7,401 |
| 2025-06-30 | 9,330.00 | 9,560.00 | 9,330.00 | 9,520.00 | 9,520.00 | 6,410 |
| 2025-06-27 | 9,500.00 | 9,570.00 | 9,250.00 | 9,570.00 | 9,570.00 | 5,800 |
| 2025-06-26 | 9,500.00 | 9,580.00 | 9,410.00 | 9,580.00 | 9,580.00 | 4,511 |
| 2025-06-25 | 9,580.00 | 9,590.00 | 9,580.00 | 9,580.00 | 9,580.00 | 300 |
| 2025-06-24 | 9,400.00 | 9,590.00 | 9,390.00 | 9,590.00 | 9,590.00 | 502 |
| 2025-06-23 | 9,380.00 | 9,590.00 | 9,380.00 | 9,590.00 | 9,590.00 | 1,267 |
| 2025-06-20 | 9,550.00 | 9,550.00 | 9,400.00 | 9,410.00 | 9,410.00 | 16,100 |
| 2025-06-19 | 9,540.00 | 9,560.00 | 9,500.00 | 9,560.00 | 9,560.00 | 4,100 |
| 2025-06-18 | 9,400.00 | 9,560.00 | 9,400.00 | 9,540.00 | 9,540.00 | 7,601 |
| 2025-06-17 | 9,470.00 | 9,550.00 | 9,360.00 | 9,540.00 | 9,540.00 | 903 |
| 2025-06-16 | 9,410.00 | 9,550.00 | 9,410.00 | 9,550.00 | 9,550.00 | 301 |
| 2025-06-13 | 9,580.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,650.00 | 13,702 |
| 2025-06-12 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 100 |
| 2025-06-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,580.00 | 9,580.00 | 14,800 |
| 2025-06-10 | 9,590.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 130,502 |
| 2025-06-09 | 9,500.00 | 9,590.00 | 9,500.00 | 9,590.00 | 9,590.00 | 8,600 |
| 2025-06-06 | 9,600.00 | 9,600.00 | 9,450.00 | 9,590.00 | 9,590.00 | 8,200 |
| 2025-06-05 | 9,640.00 | 9,640.00 | 9,450.00 | 9,600.00 | 9,600.00 | 12,706 |
| 2025-06-04 | 9,690.00 | 9,690.00 | 9,410.00 | 9,640.00 | 9,640.00 | 5,900 |
| 2025-06-03 | 9,720.00 | 9,720.00 | 9,400.00 | 9,510.00 | 9,510.00 | 12,300 |
| 2025-06-02 | 9,500.00 | 9,750.00 | 9,400.00 | 9,510.00 | 9,510.00 | 3,500 |
| 2025-05-30 | 9,350.00 | 9,970.00 | 9,350.00 | 9,500.00 | 9,500.00 | 33,036 |
| 2025-05-29 | 9,390.00 | 9,390.00 | 9,300.00 | 9,320.00 | 9,320.00 | 10,102 |
| 2025-05-28 | 9,350.00 | 9,380.00 | 9,320.00 | 9,320.00 | 9,320.00 | 20,330 |
| 2025-05-27 | 9,390.00 | 9,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | 10,001 |
| 2025-05-26 | 9,350.00 | 9,390.00 | 9,240.00 | 9,390.00 | 9,390.00 | 16,200 |
| 2025-05-23 | 9,360.00 | 9,400.00 | 9,350.00 | 9,360.00 | 9,360.00 | 3,403 |
| 2025-05-22 | 9,460.00 | 9,460.00 | 9,360.00 | 9,360.00 | 9,360.00 | 16,310 |
| 2025-05-21 | 9,430.00 | 9,460.00 | 9,400.00 | 9,460.00 | 9,460.00 | 1,940 |
| 2025-05-20 | 9,440.00 | 9,450.00 | 9,440.00 | 9,450.00 | 9,450.00 | 31,913 |
| 2025-05-19 | 9,500.00 | 9,550.00 | 9,360.00 | 9,450.00 | 9,450.00 | 35,100 |
| 2025-05-16 | 9,680.00 | 9,680.00 | 9,350.00 | 9,600.00 | 9,600.00 | 13,016 |
| 2025-05-15 | 9,800.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,650.00 | 47,985 |
| 2025-05-14 | 9,920.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | 35,804 |
| 2025-05-13 | 10,750.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,900.00 | 671,912 |
| 2025-05-12 | 10,750.00 | 10,750.00 | 10,650.00 | 10,750.00 | 9,763.76 | 33,721 |
| 2025-05-09 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 9,763.76 | 1,848,415 |
| 2025-05-08 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 9,763.76 | 153,108 |
| 2025-05-07 | 10,700.00 | 10,800.00 | 10,650.00 | 10,750.00 | 9,763.76 | 2,476,940 |
| 2025-05-06 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 9,672.94 | 56,700 |
| 2025-05-05 | 10,600.00 | 10,700.00 | 10,500.00 | 10,550.00 | 9,582.11 | 36,001 |
| 2025-04-29 | 10,550.00 | 10,550.00 | 10,450.00 | 10,550.00 | 9,582.11 | 167,300 |
| 2025-04-28 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,355.05 | 24,300 |
| 2025-04-25 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,309.63 | 47,600 |
| 2025-04-24 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,355.05 | 3,100 |
| 2025-04-23 | 10,400.00 | 10,400.00 | 10,100.00 | 10,250.00 | 9,309.63 | 6,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-14 | 1,000.0000 VND |
| 2024-05-15 | 1,500.0000 VND |
| 2023-09-13 | 500.0000 VND |
| 2023-07-27 | 4,000.0000 VND |
| 2023-05-15 | 800.0000 VND |
| 2020-07-20 | 1,000.0000 VND |
| 2019-05-23 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.