Kon Tum Sugar JSC (HNX:KTS)
Vietnam · Delayed Price · Currency is VND 39,000
+1,500 (4.00%)
At close: Nov 14, 2025
Kon Tum Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 37,500.00 | 37,700.00 | 37,000.00 | 37,700.00 | 37,700.00 | -3.33% | 416 |
| Nov 14, 2025 | 38,500.00 | 39,000.00 | 38,500.00 | 39,000.00 | 39,000.00 | 4.00% | 200 |
| Nov 13, 2025 | 36,800.00 | 37,500.00 | 36,800.00 | 37,500.00 | 37,500.00 | -2.85% | 802 |
| Nov 7, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 500 |
| Nov 6, 2025 | 37,100.00 | 38,600.00 | 37,100.00 | 38,600.00 | 38,600.00 | -4.69% | 1,100 |
| Nov 3, 2025 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 3.85% | 302 |
| Oct 31, 2025 | 41,500.00 | 41,500.00 | 38,700.00 | 39,000.00 | 39,000.00 | 0.78% | 5,100 |
| Oct 30, 2025 | 42,000.00 | 42,000.00 | 37,300.00 | 38,700.00 | 38,700.00 | -6.07% | 5,600 |
| Oct 28, 2025 | 41,000.00 | 41,400.00 | 40,000.00 | 41,200.00 | 41,200.00 | -1.90% | 400 |
| Oct 27, 2025 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 42,000.00 | 2.69% | 500 |
| Oct 16, 2025 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.25% | 100 |
| Oct 15, 2025 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.49% | 100 |
| Oct 14, 2025 | 41,000.00 | 41,000.00 | 40,100.00 | 40,600.00 | 40,600.00 | -4.25% | 900 |
| Oct 10, 2025 | 41,400.00 | 42,400.00 | 41,000.00 | 42,400.00 | 42,400.00 | 1.19% | 1,300 |
| Oct 8, 2025 | 42,000.00 | 42,000.00 | 40,300.00 | 41,900.00 | 41,900.00 | -0.95% | 1,301 |
| Oct 7, 2025 | 42,800.00 | 43,000.00 | 40,200.00 | 42,300.00 | 42,300.00 | 3.42% | 8,003 |
| Oct 6, 2025 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | -4.66% | 108 |
| Oct 1, 2025 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 1.18% | 100 |
| Sep 30, 2025 | 41,600.00 | 42,400.00 | 41,600.00 | 42,400.00 | 42,400.00 | -0.93% | 900 |
| Sep 29, 2025 | 42,500.00 | 42,800.00 | 42,500.00 | 42,800.00 | 42,800.00 | -0.23% | 300 |
| Sep 26, 2025 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 0.23% | 100 |
| Sep 25, 2025 | 42,500.00 | 42,800.00 | 42,500.00 | 42,800.00 | 42,800.00 | 1.18% | 400 |
| Sep 24, 2025 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | -1.40% | 200 |
| Sep 10, 2025 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 0.47% | 100 |
| Sep 9, 2025 | 41,500.00 | 42,700.00 | 41,500.00 | 42,700.00 | 42,700.00 | -0.47% | 5,300 |
| Sep 8, 2025 | 43,000.00 | 43,000.00 | 40,400.00 | 42,900.00 | 42,900.00 | -0.92% | 300 |
| Sep 3, 2025 | 42,000.00 | 43,300.00 | 42,000.00 | 43,300.00 | 43,300.00 | 4.34% | 200 |
| Aug 29, 2025 | 41,500.00 | 43,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | -3.94% | 1,800 |
| Aug 26, 2025 | 39,700.00 | 43,200.00 | 39,600.00 | 43,200.00 | 43,200.00 | -1.82% | 1,452 |
| Aug 25, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 2.56% | 100 |
| Aug 22, 2025 | 41,400.00 | 43,500.00 | 41,400.00 | 42,900.00 | 42,900.00 | -2.50% | 1,400 |
| Aug 21, 2025 | 41,500.00 | 44,000.00 | 41,500.00 | 44,000.00 | 44,000.00 | 4.27% | 6,901 |
| Aug 20, 2025 | 41,500.00 | 42,200.00 | 41,500.00 | 42,200.00 | 42,200.00 | -2.31% | 200 |
| Aug 19, 2025 | 41,400.00 | 43,200.00 | 41,400.00 | 43,200.00 | 43,200.00 | -1.37% | 801 |
| Aug 15, 2025 | 42,500.00 | 44,200.00 | 41,100.00 | 43,800.00 | 43,800.00 | -2.67% | 2,900 |
| Aug 12, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1.35% | 100 |
| Aug 11, 2025 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 44,400.00 | -0.89% | 200 |
| Aug 7, 2025 | 43,000.00 | 44,800.00 | 42,100.00 | 44,800.00 | 44,800.00 | 4.43% | 2,301 |
| Aug 6, 2025 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 42,900.00 | 0.23% | 1,100 |
| Aug 5, 2025 | 43,000.00 | 43,000.00 | 42,100.00 | 42,800.00 | 42,800.00 | 0.23% | 1,000 |
| Aug 4, 2025 | 43,000.00 | 43,000.00 | 42,200.00 | 42,700.00 | 42,700.00 | -1.39% | 10,100 |
| Aug 1, 2025 | 44,700.00 | 46,500.00 | 43,200.00 | 43,300.00 | 43,300.00 | -4.63% | 2,290 |
| Jul 31, 2025 | 43,400.00 | 45,400.00 | 43,100.00 | 45,400.00 | 45,400.00 | -2.37% | 7,300 |
| Jul 29, 2025 | 45,400.00 | 46,500.00 | 45,400.00 | 46,500.00 | 46,500.00 | 2.42% | 600 |
| Jul 28, 2025 | 45,800.00 | 45,800.00 | 45,200.00 | 45,400.00 | 45,400.00 | 0.89% | 1,400 |
| Jul 25, 2025 | 45,700.00 | 46,800.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.10% | 8,701 |
| Jul 24, 2025 | 45,000.00 | 46,000.00 | 44,900.00 | 45,500.00 | 45,500.00 | -1.09% | 1,090 |
| Jul 23, 2025 | 47,000.00 | 47,000.00 | 45,000.00 | 46,000.00 | 46,000.00 | -1.08% | 4,604 |
| Jul 22, 2025 | 45,000.00 | 46,600.00 | 44,800.00 | 46,500.00 | 46,500.00 | -1.06% | 3,300 |
| Jul 21, 2025 | 46,800.00 | 47,900.00 | 44,100.00 | 47,000.00 | 47,000.00 | -2.69% | 3,200 |