Kon Tum Sugar JSC (HNX:KTS)
Vietnam · Delayed Price · Currency is VND 21,000
+600 (2.94%)
At close: Jun 5, 2026
Kon Tum Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.94% | 210 |
| Jun 4, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 201 |
| Jun 3, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 200 |
| Jun 2, 2026 | 19,100.00 | 20,600.00 | 19,000.00 | 20,600.00 | 20,600.00 | -0.96% | 411 |
| Jun 1, 2026 | 19,000.00 | 20,800.00 | 19,000.00 | 20,800.00 | 20,800.00 | -0.95% | 400 |
| May 29, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 6.06% | 106 |
| May 28, 2026 | 20,800.00 | 20,800.00 | 19,400.00 | 19,800.00 | 19,800.00 | -1.00% | 2,800 |
| May 27, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 605 |
| May 26, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 700 |
| May 22, 2026 | 19,900.00 | 21,400.00 | 18,900.00 | 20,500.00 | 20,500.00 | 3.02% | 2,200 |
| May 21, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -5.69% | 801 |
| May 20, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -3.21% | 310 |
| May 19, 2026 | 20,300.00 | 21,800.00 | 20,300.00 | 21,800.00 | 21,800.00 | 7.39% | 700 |
| May 15, 2026 | 20,300.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | - | 700 |
| May 14, 2026 | 20,700.00 | 20,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.50% | 3,511 |
| May 13, 2026 | 20,800.00 | 21,100.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.27% | 1,506 |
| May 12, 2026 | 21,700.00 | 21,700.00 | 19,600.00 | 21,100.00 | 21,100.00 | -2.76% | 15,700 |
| May 11, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.46% | 100 |
| May 6, 2026 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | - | 200 |
| May 4, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1.87% | 205 |
| Apr 29, 2026 | 21,400.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 2.88% | 321 |
| Apr 28, 2026 | 20,400.00 | 22,000.00 | 20,400.00 | 20,800.00 | 20,800.00 | -4.59% | 901 |
| Apr 24, 2026 | 20,600.00 | 22,000.00 | 20,600.00 | 21,800.00 | 21,800.00 | 5.31% | 1,801 |
| Apr 23, 2026 | 21,800.00 | 22,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | -5.05% | 900 |
| Apr 22, 2026 | 22,500.00 | 22,500.00 | 20,400.00 | 21,800.00 | 21,800.00 | -3.11% | 800 |
| Apr 21, 2026 | 23,000.00 | 23,000.00 | 20,700.00 | 22,500.00 | 22,500.00 | -1.75% | 30,687 |
| Apr 20, 2026 | 21,800.00 | 23,400.00 | 21,500.00 | 22,900.00 | 22,900.00 | -2.97% | 14,001 |
| Apr 17, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1.72% | 100 |
| Apr 15, 2026 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.85% | 300 |
| Apr 14, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.68% | 380 |
| Apr 10, 2026 | 23,500.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | - | 900 |
| Apr 9, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 100 |
| Apr 8, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.71% | 101 |
| Apr 6, 2026 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 1,069 |
| Apr 3, 2026 | 22,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 23,400.00 | -1.27% | 245 |
| Apr 2, 2026 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 7.24% | 114 |
| Apr 1, 2026 | 23,800.00 | 23,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -3.91% | 1,228 |
| Mar 31, 2026 | 24,000.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.95% | 758 |
| Mar 30, 2026 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.72% | 300 |
| Mar 27, 2026 | 21,700.00 | 23,300.00 | 21,700.00 | 23,300.00 | 23,300.00 | - | 601 |
| Mar 26, 2026 | 24,000.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 210 |
| Mar 25, 2026 | 24,100.00 | 24,100.00 | 23,000.00 | 23,500.00 | 23,500.00 | -0.42% | 900 |
| Mar 23, 2026 | 22,000.00 | 23,600.00 | 21,900.00 | 23,600.00 | 23,600.00 | -0.42% | 400 |
| Mar 20, 2026 | 22,100.00 | 23,700.00 | 22,100.00 | 23,700.00 | 23,700.00 | - | 401 |
| Mar 19, 2026 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3.04% | 215 |
| Mar 18, 2026 | 23,800.00 | 23,800.00 | 21,000.00 | 23,000.00 | 23,000.00 | 2.68% | 3,300 |
| Mar 17, 2026 | 24,100.00 | 24,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | -7.44% | 1,010 |
| Mar 16, 2026 | 24,200.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 1.26% | 1,283 |
| Mar 13, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.42% | 300 |
| Mar 12, 2026 | 23,300.00 | 24,000.00 | 23,300.00 | 23,800.00 | 23,800.00 | 2.15% | 2,400 |