Kasati JSC (HNX:KST)
Vietnam · Delayed Price · Currency is VND 12,800
0.00 (0.00%)
At close: Sep 29, 2025
Kasati JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 5,800 |
| Sep 26, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 6,000 |
| Sep 23, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 8,300 |
| Sep 22, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 7,800 |
| Sep 17, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 8.26% | 100 |
| Sep 16, 2025 | 11,000.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 10.00% | 600 |
| Sep 15, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6.80% | 600 |
| Sep 12, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -9.65% | 100 |
| Sep 11, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | -8.80% | 1,100 |
| Sep 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -8.76% | 101 |
| Sep 4, 2025 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 12,606.00 | - | 1,200 |
| Sep 3, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,606.00 | -2.14% | 1,000 |
| Aug 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 12,882.04 | -2.10% | 700 |
| Aug 28, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 13,158.09 | 10.00% | 1,900 |
| Aug 26, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 11,961.90 | -3.70% | 1,400 |
| Aug 22, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,421.97 | 1.50% | 1,300 |
| Aug 21, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,237.94 | - | 1,000 |
| Aug 20, 2025 | 13,400.00 | 13,400.00 | 13,000.00 | 13,300.00 | 12,237.94 | -0.75% | 2,500 |
| Aug 11, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,329.96 | 7.20% | 140 |
| Aug 8, 2025 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | -7.41% | 2,700 |
| Aug 5, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,421.97 | - | 200 |
| Aug 4, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,421.97 | 9.76% | 100 |
| Aug 1, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,317.80 | - | 1,900 |
| Jul 31, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,317.80 | -5.38% | 1,900 |
| Jul 30, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,961.90 | 4.00% | 2,000 |
| Jul 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | - | 2,500 |
| Jul 28, 2025 | 12,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | - | 12,600 |
| Jul 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | -3.85% | 3,700 |
| Jul 24, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,961.90 | 4.00% | 100 |
| Jul 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | - | 1,200 |
| Jul 22, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,500.00 | 11,501.83 | -3.85% | 2,100 |
| Jul 21, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,961.90 | -2.26% | 200 |
| Jul 18, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,237.94 | 9.02% | 100 |
| Jul 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,225.78 | -9.63% | 900 |
| Jun 11, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,421.97 | - | 400 |
| Jun 6, 2025 | 12,300.00 | 13,500.00 | 12,300.00 | 13,500.00 | 12,421.97 | -0.74% | 300 |
| Jun 4, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,513.99 | 8.80% | 100 |
| Jun 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,501.83 | -9.42% | 100 |
| May 28, 2025 | 12,500.00 | 13,800.00 | 12,500.00 | 13,800.00 | 12,698.02 | - | 300 |
| May 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,698.02 | - | 200 |
| May 6, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,698.02 | -4.17% | 500 |
| May 5, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,250.10 | - | 100 |
| Apr 23, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,250.10 | 3.60% | 100 |
| Apr 22, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,790.03 | 4.51% | 100 |
| Apr 21, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,237.94 | -5.00% | 3,300 |
| Apr 10, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,882.04 | 7.69% | 15,900 |
| Apr 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,961.90 | - | 100 |
| Apr 3, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,961.90 | 0.78% | 100 |
| Apr 1, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,869.88 | -7.86% | 100 |
| Mar 26, 2025 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 12,882.04 | 6.06% | 2,300 |