Kon Tum Sugar JSC (HNX:KTS)
Vietnam
· Delayed Price · Currency is VND 20,800
-1,000 (-4.59%)
At close: Apr 28, 2026
Kon Tum Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.75% | 801 |
| Mar 10, 2026 | 24,000.00 | 24,000.00 | 22,500.00 | 22,900.00 | 22,400.00 | - | 6,100 |
| Mar 9, 2026 | 22,500.00 | 24,000.00 | 22,100.00 | 22,900.00 | 22,400.00 | -6.53% | 4,400 |
| Mar 6, 2026 | 25,800.00 | 25,800.00 | 23,800.00 | 24,500.00 | 23,965.07 | -4.30% | 91,315 |
| Mar 5, 2026 | 25,000.00 | 25,600.00 | 24,900.00 | 25,600.00 | 25,041.05 | 4.49% | 300 |
| Mar 4, 2026 | 23,600.00 | 25,500.00 | 23,300.00 | 24,500.00 | 23,965.07 | -5.04% | 56,901 |
| Mar 3, 2026 | 25,900.00 | 25,900.00 | 24,800.00 | 25,800.00 | 25,236.68 | -0.39% | 2,300 |
| Mar 2, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,334.50 | -0.38% | 1,103 |
| Feb 27, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 25,432.31 | 3.59% | 100 |
| Feb 26, 2026 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 24,551.97 | -3.46% | 1,401 |
| Feb 25, 2026 | 26,500.00 | 26,500.00 | 24,800.00 | 26,000.00 | 25,432.31 | 4.00% | 6,700 |
| Feb 24, 2026 | 25,000.00 | 26,000.00 | 24,700.00 | 25,000.00 | 24,454.15 | -4.21% | 6,700 |
| Feb 23, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 25,530.13 | -3.33% | 101 |
| Feb 13, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,410.48 | 5.47% | 100 |
| Feb 12, 2026 | 26,500.00 | 26,500.00 | 25,600.00 | 25,600.00 | 25,041.05 | -1.16% | 200 |
| Feb 11, 2026 | 26,100.00 | 26,500.00 | 24,900.00 | 25,900.00 | 25,334.50 | -4.07% | 2,248 |
| Feb 10, 2026 | 26,000.00 | 27,000.00 | 25,800.00 | 27,000.00 | 26,410.48 | 4.65% | 515 |
| Feb 9, 2026 | 26,000.00 | 26,000.00 | 25,000.00 | 25,800.00 | 25,236.68 | 1.18% | 1,200 |
| Feb 6, 2026 | 25,000.00 | 27,300.00 | 24,900.00 | 25,500.00 | 24,943.23 | -7.61% | 11,300 |
| Feb 5, 2026 | 28,000.00 | 28,000.00 | 27,600.00 | 27,600.00 | 26,997.38 | -0.36% | 300 |
| Feb 4, 2026 | 26,600.00 | 27,800.00 | 25,000.00 | 27,700.00 | 27,095.20 | 0.73% | 13,000 |
| Feb 3, 2026 | 26,300.00 | 27,600.00 | 26,000.00 | 27,500.00 | 26,899.56 | -1.08% | 1,616 |
| Feb 2, 2026 | 28,000.00 | 28,000.00 | 25,300.00 | 27,800.00 | 27,193.01 | 0.72% | 1,800 |
| Jan 30, 2026 | 28,000.00 | 28,000.00 | 27,100.00 | 27,600.00 | 26,997.38 | -0.72% | 2,817 |
| Jan 29, 2026 | 27,000.00 | 28,000.00 | 26,600.00 | 27,800.00 | 27,193.01 | 1.83% | 2,100 |
| Jan 28, 2026 | 27,900.00 | 29,900.00 | 27,300.00 | 27,300.00 | 26,703.93 | -9.90% | 11,014 |
| Jan 27, 2026 | 31,900.00 | 31,900.00 | 27,900.00 | 30,300.00 | 29,638.43 | -1.62% | 5,700 |
| Jan 26, 2026 | 31,400.00 | 31,400.00 | 28,400.00 | 30,800.00 | 30,127.51 | -2.22% | 20,740 |
| Jan 23, 2026 | 31,500.00 | 34,600.00 | 31,500.00 | 31,500.00 | 30,812.23 | -9.74% | 18,017 |
| Jan 20, 2026 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,137.99 | 0.58% | 100 |
| Jan 16, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,700.00 | 33,942.36 | -0.86% | 900 |
| Jan 15, 2026 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 34,235.81 | -2.23% | 200 |
| Jan 7, 2026 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,018.34 | 1.70% | 100 |
| Jan 6, 2026 | 32,900.00 | 35,200.00 | 32,900.00 | 35,200.00 | 34,431.44 | -3.56% | 2,000 |
| Dec 30, 2025 | 32,800.00 | 36,500.00 | 31,700.00 | 36,500.00 | 35,703.06 | 3.69% | 4,701 |
| Dec 25, 2025 | 35,500.00 | 35,500.00 | 32,400.00 | 35,200.00 | 34,431.44 | -1.68% | 2,900 |
| Dec 23, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,018.34 | 2.29% | 100 |
| Dec 22, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,235.81 | 5.11% | 619 |
| Dec 19, 2025 | 33,800.00 | 35,400.00 | 32,500.00 | 33,300.00 | 32,572.93 | -6.98% | 4,400 |
| Dec 18, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,018.34 | -0.28% | 100 |
| Dec 16, 2025 | 34,100.00 | 35,900.00 | 34,000.00 | 35,900.00 | 35,116.16 | -2.45% | 900 |
| Dec 15, 2025 | 36,500.00 | 36,800.00 | 36,500.00 | 36,800.00 | 35,996.51 | -1.34% | 200 |
| Dec 10, 2025 | 36,000.00 | 37,300.00 | 34,600.00 | 37,300.00 | 36,485.59 | -1.84% | 1,419 |
| Dec 8, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,170.31 | 1.60% | 103 |
| Dec 1, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 36,583.41 | -0.27% | 105 |
| Nov 20, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 36,681.22 | 1.90% | 100 |
| Nov 19, 2025 | 36,200.00 | 36,800.00 | 36,200.00 | 36,800.00 | 35,996.51 | -2.39% | 200 |
| Nov 17, 2025 | 37,500.00 | 37,700.00 | 37,000.00 | 37,700.00 | 36,876.86 | -3.33% | 416 |
| Nov 14, 2025 | 38,500.00 | 39,000.00 | 38,500.00 | 39,000.00 | 38,148.47 | 4.00% | 200 |
| Nov 13, 2025 | 36,800.00 | 37,500.00 | 36,800.00 | 37,500.00 | 36,681.22 | -2.85% | 802 |
| Nov 7, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 37,757.21 | - | 500 |
| Nov 6, 2025 | 37,100.00 | 38,600.00 | 37,100.00 | 38,600.00 | 37,757.21 | -4.69% | 1,100 |
| Nov 3, 2025 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 39,615.72 | 3.85% | 302 |
| Oct 31, 2025 | 41,500.00 | 41,500.00 | 38,700.00 | 39,000.00 | 38,148.47 | 0.78% | 5,100 |
| Oct 30, 2025 | 42,000.00 | 42,000.00 | 37,300.00 | 38,700.00 | 37,855.02 | -6.07% | 5,600 |
| Oct 28, 2025 | 41,000.00 | 41,400.00 | 40,000.00 | 41,200.00 | 40,300.44 | -1.90% | 400 |