Kon Tum Sugar JSC (HNX:KTS)
Vietnam · Delayed Price · Currency is VND 20,800
0.00 (0.00%)
At close: Sep 4, 2026
Kon Tum Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 100 |
| Sep 3, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | -0.48% | 2,200 |
| Aug 28, 2026 | 21,500.00 | 21,500.00 | 19,400.00 | 20,900.00 | 20,900.00 | 0.48% | 3,800 |
| Aug 26, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.48% | 1,101 |
| Aug 25, 2026 | 20,900.00 | 21,000.00 | 20,300.00 | 20,900.00 | 20,900.00 | -0.48% | 6,200 |
| Aug 24, 2026 | 21,000.00 | 21,100.00 | 20,300.00 | 21,000.00 | 21,000.00 | 2.94% | 2,476 |
| Aug 21, 2026 | 20,700.00 | 20,800.00 | 19,800.00 | 20,400.00 | 20,400.00 | 3.55% | 128,524 |
| Aug 20, 2026 | 19,500.00 | 19,700.00 | 19,100.00 | 19,700.00 | 19,700.00 | 4.23% | 2,206 |
| Aug 19, 2026 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2.16% | 2,200 |
| Aug 18, 2026 | 18,700.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.54% | 1,500 |
| Aug 14, 2026 | 18,500.00 | 18,500.00 | 17,800.00 | 18,400.00 | 18,400.00 | -1.08% | 1,317 |
| Aug 13, 2026 | 18,900.00 | 18,900.00 | 17,700.00 | 18,600.00 | 18,600.00 | 1.64% | 3,201 |
| Aug 12, 2026 | 17,100.00 | 18,300.00 | 17,100.00 | 18,300.00 | 18,300.00 | -2.14% | 14,637 |
| Aug 7, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 502 |
| Aug 6, 2026 | 17,200.00 | 18,700.00 | 17,200.00 | 18,700.00 | 18,700.00 | -1.58% | 205 |
| Aug 5, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3.26% | 200 |
| Aug 4, 2026 | 17,100.00 | 18,400.00 | 17,100.00 | 18,400.00 | 18,400.00 | -2.65% | 1,201 |
| Aug 3, 2026 | 19,800.00 | 19,800.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.53% | 402 |
| Jul 31, 2026 | 20,800.00 | 20,800.00 | 17,500.00 | 18,800.00 | 18,800.00 | -3.09% | 16,503 |
| Jul 30, 2026 | 20,500.00 | 20,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.52% | 206 |
| Jul 29, 2026 | 17,600.00 | 19,300.00 | 17,600.00 | 19,300.00 | 19,300.00 | -1.03% | 10,406 |
| Jul 28, 2026 | 17,800.00 | 19,500.00 | 17,800.00 | 19,500.00 | 19,500.00 | -1.02% | 306 |
| Jul 27, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.60% | 218 |
| Jul 24, 2026 | 19,900.00 | 19,900.00 | 17,300.00 | 19,200.00 | 19,200.00 | - | 7,703 |
| Jul 23, 2026 | 17,200.00 | 19,200.00 | 17,100.00 | 19,200.00 | 19,200.00 | 1.05% | 5,200 |
| Jul 22, 2026 | 19,900.00 | 19,900.00 | 16,900.00 | 19,000.00 | 19,000.00 | 1.60% | 7,509 |
| Jul 21, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 801 |
| Jul 17, 2026 | 19,500.00 | 20,900.00 | 19,500.00 | 20,700.00 | 20,700.00 | -4.17% | 9,701 |
| Jul 16, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | -10.00% | 101 |
| Jul 13, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 110 |
| Jul 10, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7.14% | 16,000 |
| Jul 3, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 3.23% | 100 |
| Jul 2, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6.37% | 107 |
| Jul 1, 2026 | 20,300.00 | 22,200.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 106,105 |
| Jun 30, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 3,010 |
| Jun 26, 2026 | 20,400.00 | 20,400.00 | 18,600.00 | 20,300.00 | 20,300.00 | 1.50% | 315 |
| Jun 25, 2026 | 19,700.00 | 20,600.00 | 19,000.00 | 20,000.00 | 20,000.00 | 1.01% | 3,922 |
| Jun 24, 2026 | 22,600.00 | 22,600.00 | 19,800.00 | 19,800.00 | 19,800.00 | -10.00% | 4,300 |
| Jun 22, 2026 | 23,100.00 | 23,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 232 |
| Jun 19, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 6.28% | 200 |
| Jun 18, 2026 | 22,500.00 | 22,900.00 | 19,400.00 | 20,700.00 | 20,700.00 | -2.36% | 801 |
| Jun 17, 2026 | 21,600.00 | 22,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 2.91% | 426 |
| Jun 16, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 5.10% | 106 |
| Jun 15, 2026 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.49% | 1,182 |
| Jun 12, 2026 | 20,100.00 | 21,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | -9.87% | 10,531 |
| Jun 11, 2026 | 21,900.00 | 22,800.00 | 21,900.00 | 22,300.00 | 22,300.00 | 5.19% | 1,263 |
| Jun 10, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 3.92% | 100 |
| Jun 9, 2026 | 20,800.00 | 20,800.00 | 17,600.00 | 20,400.00 | 20,400.00 | 5.70% | 1,200 |
| Jun 8, 2026 | 19,000.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | -8.10% | 3,300 |
| Jun 5, 2026 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.94% | 210 |