HOSE · VNS · stock
Vietnam Sun Corporation (VNS) stock price history
Every HOSE trading session of Vietnam Sun Corporation from Jul 29, 2008 to Nov 13, 2026: 4,407 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNS adjusted close, 2008 to 2026
- ₫19,150
- All time high, 2014
- ₫9,800
- 52 week high, ₫5,250 low
- 4,407
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VNS key facts
- Vietnam Sun Corporation (VNS) closed at ₫5,610 on Nov 13, 2026 on HOSE.
- VNS's all time high close is ₫19,150, set on Dec 4, 2014; its all time low close is ₫1,230 on Feb 24, 2009.
- VNS's 52 week range is ₫5,250 to ₫9,800.
- VNS returned -39.0% over the year to Nov 13, 2026 and -33.5% over five years.
- Over ten years VNS returned -65%, -10.0% a year compounded.
- VNS's deepest drawdown was -76.2% from Dec 4, 2014 to Mar 23, 2020.
- DataCedar holds 4,407 daily sessions of VNS history from Jul 29, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VNS price chart, 2008 to 2026
VNS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -21.5% |
| 6 months | -27.7% |
| Year to date | -38.4% |
| 1 year | -39.0% |
| 3 years | -45.1% |
| 5 years | -33.5% |
| 10 years | -65.1% |
| Since Jul 29, 2008 | +32.9% |
| Compound annual growth, 18.3 years | +1.6% |
VNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,150 on Dec 4, 2014
- All time low close
- ₫1,230 on Feb 24, 2009
- 52 week high
- ₫9,800 on Jan 27, 2026
- 52 week low
- ₫5,250 on Nov 4, 2026
- Deepest drawdown
- -76.2% from Dec 4, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +8.8% on Aug 5, 2009
- Worst single session
- -16.3% on Aug 11, 2008
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2013, +183%
- Worst calendar year
- 2017, -49%
VNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 29, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,060 | ₫9,800 | ₫5,250 | ₫5,610 | -38.4% | 2.9M | 204 |
| 2025 | ₫9,490 | ₫11,300 | ₫8,540 | ₫9,100 | -3.7% | 5.7M | 247 |
| 2024 | ₫10,700 | ₫11,620 | ₫8,990 | ₫9,450 | -11.0% | 14.1M | 250 |
| 2023 | ₫10,920 | ₫17,760 | ₫10,010 | ₫10,620 | -1.9% | 12.8M | 248 |
| 2022 | ₫7,110 | ₫14,420 | ₫6,040 | ₫10,830 | +53.0% | 5.5M | 245 |
| 2021 | ₫6,890 | ₫9,000 | ₫5,350 | ₫7,080 | +2.8% | 1.9M | 222 |
| 2020 | ₫6,420 | ₫8,340 | ₫4,550 | ₫6,890 | +10.4% | 7.5M | 238 |
| 2019 | ₫9,470 | ₫9,790 | ₫5,420 | ₫6,240 | -35.5% | 4.8M | 224 |
| 2018 | ₫8,110 | ₫10,030 | ₫6,550 | ₫9,680 | +20.5% | 19.5M | 247 |
| 2017 | ₫15,690 | ₫16,070 | ₫6,240 | ₫8,030 | -48.8% | 21M | 250 |
| 2016 | ₫13,920 | ₫17,860 | ₫11,410 | ₫15,690 | +13.5% | 50.4M | 251 |
| 2015 | ₫15,890 | ₫17,070 | ₫12,810 | ₫13,820 | -13.6% | 2.6M | 248 |
| 2014 | ₫13,330 | ₫19,330 | ₫11,880 | ₫16,000 | +20.0% | 3M | 246 |
| 2013 | ₫4,880 | ₫13,840 | ₫4,500 | ₫13,330 | +183.0% | 2.3M | 240 |
| 2012 | ₫3,660 | ₫5,190 | ₫3,180 | ₫4,710 | +33.4% | 3.2M | 214 |
| 2011 | ₫4,810 | ₫4,920 | ₫2,200 | ₫3,530 | -26.6% | 3.2M | 239 |
| 2010 | ₫4,660 | ₫6,360 | ₫3,670 | ₫4,810 | +8.1% | 37.7M | 249 |
| 2009 | ₫1,670 | ₫6,660 | ₫1,220 | ₫4,450 | +166.5% | 24.9M | 242 |
| 2008 | ₫4,220 | ₫4,220 | ₫1,560 | ₫1,670 | n/a | 6.2M | 103 |
VNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫5,610 | -3.8% |
| October 2026 | ₫5,830 | -10.7% |
| September 2026 | ₫6,530 | -6.7% |
| August 2026 | ₫7,000 | -6.7% |
| July 2026 | ₫7,500 | -5.2% |
| June 2026 | ₫7,910 | +1.5% |
| May 2026 | ₫7,790 | -3.7% |
| April 2026 | ₫8,090 | -2.6% |
| March 2026 | ₫8,310 | -10.6% |
| February 2026 | ₫9,300 | -0.4% |
| January 2026 | ₫9,340 | +2.6% |
| December 2025 | ₫9,100 | -0.1% |
About the VNS data
Daily bars. 4,407 sessions from Jul 29, 2008 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AVNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
- VOS Viet Nam Ocean Shipping Joint Stock Company
- VPB VietNam Prosperity Joint Stock Commercial Bank
- VPD Viet Nam Power Development Joint Stock Company
- VPG Viet Phat Import Export Trading Investment Joint Stock Company
Common questions
VNS share price history
