Kon Tum Sugar JSC (HNX:KTS)
Vietnam · Delayed Price · Currency is VND 18,600
+300 (1.64%)
At close: Aug 13, 2026
Kon Tum Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |