Kon Tum Sugar JSC (HNX:KTS)
Vietnam · Delayed Price · Currency is VND 42,800
+100 (0.23%)
At close: Aug 5, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 48,400.00 | 48,400.00 | 45,100.00 | 48,300.00 | 48,300.00 | 0.63% | 300 |
| Jul 17, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | 0.21% | 1,700 |
| Jul 16, 2025 | 47,500.00 | 47,900.00 | 47,500.00 | 47,900.00 | 47,900.00 | -3.82% | 200 |
| Jul 10, 2025 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 1.84% | 200 |
| Jul 9, 2025 | 49,800.00 | 49,800.00 | 46,400.00 | 48,900.00 | 48,900.00 | -1.21% | 10,700 |
| Jul 7, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 104 |
| Jul 4, 2025 | 47,700.00 | 50,000.00 | 47,700.00 | 50,000.00 | 50,000.00 | 4.60% | 4,400 |
| Jul 3, 2025 | 47,100.00 | 47,800.00 | 47,000.00 | 47,800.00 | 47,800.00 | -0.42% | 700 |
| Jun 27, 2025 | 46,700.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | -0.83% | 1,400 |
| Jun 26, 2025 | 46,500.00 | 48,400.00 | 46,500.00 | 48,400.00 | 48,400.00 | -0.82% | 3,200 |
| Jun 23, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 1.67% | 200 |
| Jun 20, 2025 | 46,100.00 | 48,800.00 | 46,100.00 | 48,000.00 | 48,000.00 | -3.03% | 402 |
| Jun 18, 2025 | 48,500.00 | 49,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 5.54% | 400 |
| Jun 17, 2025 | 48,400.00 | 48,800.00 | 46,900.00 | 46,900.00 | 46,900.00 | -3.30% | 2,000 |
| Jun 16, 2025 | 47,500.00 | 48,500.00 | 47,500.00 | 48,500.00 | 48,500.00 | -1.22% | 1,100 |
| Jun 12, 2025 | 49,000.00 | 49,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -0.41% | 806 |
| Jun 10, 2025 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.20% | 100 |
| Jun 9, 2025 | 48,900.00 | 49,400.00 | 48,900.00 | 49,400.00 | 49,400.00 | -0.60% | 2,100 |
| Jun 6, 2025 | 48,500.00 | 49,800.00 | 48,300.00 | 49,700.00 | 49,700.00 | 0.61% | 20,300 |
| Jun 5, 2025 | 49,100.00 | 49,400.00 | 48,500.00 | 49,400.00 | 49,400.00 | -1.00% | 3,100 |
| Jun 3, 2025 | 50,400.00 | 50,400.00 | 48,900.00 | 49,900.00 | 49,900.00 | - | 30,500 |
| Jun 2, 2025 | 49,000.00 | 50,400.00 | 49,000.00 | 49,900.00 | 49,900.00 | - | 3,200 |
| May 30, 2025 | 49,000.00 | 50,000.00 | 47,500.00 | 49,900.00 | 49,900.00 | -1.38% | 3,700 |
| May 29, 2025 | 51,000.00 | 51,000.00 | 48,800.00 | 50,600.00 | 50,600.00 | 3.69% | 2,000 |
| May 28, 2025 | 49,000.00 | 52,000.00 | 48,800.00 | 48,800.00 | 48,800.00 | -4.31% | 3,500 |
| May 27, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 2.00% | 100 |
| May 26, 2025 | 50,800.00 | 50,800.00 | 48,800.00 | 50,000.00 | 50,000.00 | -0.60% | 3,500 |
| May 23, 2025 | 48,800.00 | 50,300.00 | 48,800.00 | 50,300.00 | 50,300.00 | -0.40% | 800 |
| May 22, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 1.81% | 200 |
| May 21, 2025 | 50,600.00 | 50,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | - | 500 |
| May 20, 2025 | 50,400.00 | 50,700.00 | 49,600.00 | 49,600.00 | 49,600.00 | 1.02% | 6,800 |
| May 19, 2025 | 49,800.00 | 50,800.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1.45% | 3,300 |
| May 16, 2025 | 49,800.00 | 50,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0.41% | 7,304 |
| May 15, 2025 | 50,000.00 | 50,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -3.21% | 4,400 |
| May 14, 2025 | 49,700.00 | 49,800.00 | 48,100.00 | 49,800.00 | 49,800.00 | - | 900 |
| May 13, 2025 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | 1.01% | 400 |
| May 12, 2025 | 50,000.00 | 50,000.00 | 48,000.00 | 49,300.00 | 49,300.00 | 0.20% | 800 |
| May 9, 2025 | 49,600.00 | 49,600.00 | 48,300.00 | 49,200.00 | 49,200.00 | 3.36% | 500 |
| May 8, 2025 | 50,000.00 | 50,000.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.42% | 2,600 |