Kasati JSC (HNX:KST)
Vietnam · Delayed Price · Currency is VND 13,000
-1,116 (-7.91%)
At close: Sep 4, 2026
Kasati JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.91% | 200 |
| Sep 3, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 14,116.00 | - | 2,900 |
| Aug 28, 2026 | 13,800.00 | 15,300.00 | 13,800.00 | 15,300.00 | 14,116.00 | - | 201 |
| Aug 27, 2026 | 16,800.00 | 16,800.00 | 15,300.00 | 15,300.00 | 14,116.00 | - | 200 |
| Aug 26, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 14,116.00 | -10.00% | 1,600 |
| Aug 25, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,684.44 | 6.25% | 100 |
| Aug 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,761.83 | - | 101 |
| Aug 3, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,761.83 | 6.67% | 100 |
| Jul 31, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,839.22 | 9.49% | 100 |
| Jul 24, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,639.82 | 9.60% | 100 |
| Jul 23, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,532.68 | -9.42% | 5,700 |
| Jul 21, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,732.08 | 9.52% | 100 |
| Jul 20, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,624.94 | -9.35% | 1,000 |
| Jun 1, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,824.34 | - | 500 |
| May 15, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 12,824.34 | 2.96% | 1,708 |
| May 6, 2026 | 12,200.00 | 13,500.00 | 12,200.00 | 13,500.00 | 12,455.29 | - | 3,100 |
| May 5, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 2,001 |
| Apr 21, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 1,700 |
| Apr 20, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 500 |
| Apr 15, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | 3.85% | 100 |
| Apr 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,993.99 | -3.70% | 100 |
| Apr 9, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 3,500 |
| Apr 8, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 12,455.29 | - | 1,300 |
| Mar 31, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 4,001 |
| Mar 18, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,455.29 | - | 2,700 |
| Mar 13, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 12,455.29 | 3.85% | 3,300 |
| Mar 12, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,993.99 | 2.36% | 900 |
| Mar 10, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,717.20 | 1.60% | 2,000 |