Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2024	+1.15 / +4.11%	28.50	29.35	28.20	29.15	28.87	29.15	4,448,500
4/19/2024	-1.50 / -5.08%	28.80	29.50	27.95	28.00	28.59	28.00	8,947,600
4/17/2024	-1.10 / -3.59%	30.95	30.95	29.50	29.50	30.19	29.50	5,425,300
4/16/2024	-0.50 / -1.61%	31.00	31.00	29.60	30.60	30.29	30.60	10,986,100
4/15/2024	-2.30 / -6.89%	33.20	33.45	31.10	31.10	32.13	31.10	14,769,400
4/12/2024	+0.20 / +0.60%	33.30	33.45	33.10	33.40	33.26	33.40	4,526,700
4/11/2024	+0.20 / +0.61%	32.55	33.40	32.55	33.20	33.00	33.20	6,423,400
4/10/2024	-0.70 / -2.08%	33.80	33.80	33.00	33.00	33.35	33.00	4,327,700
4/9/2024	+0.70 / +2.12%	33.00	33.70	32.80	33.70	33.21	33.70	9,940,600
4/8/2024	0.00 / 0.00%	33.00	33.45	32.65	33.00	33.05	33.00	6,595,700
4/5/2024	-0.70 / -2.08%	33.10	33.65	33.00	33.00	33.21	33.00	10,025,000
4/4/2024	-0.65 / -1.89%	34.35	34.45	33.50	33.70	33.83	33.70	11,676,000
4/3/2024	-1.15 / -3.24%	35.30	35.35	34.20	34.35	34.77	34.35	12,411,300
4/2/2024	+1.10 / +3.20%	34.20	35.50	33.95	35.50	34.79	35.50	10,006,600
4/1/2024	-0.55 / -1.57%	34.85	34.85	34.10	34.40	34.45	34.40	13,562,300
3/29/2024	-0.60 / -1.69%	35.55	35.75	34.75	34.95	35.13	34.95	10,158,600
3/28/2024	0.00 / 0.00%	35.65	35.95	35.15	35.55	35.44	35.55	9,289,700
3/27/2024	-0.55 / -1.52%	36.30	36.30	35.35	35.55	35.62	35.55	8,692,500
3/26/2024	+1.10 / +3.14%	34.85	36.25	34.50	36.10	35.60	36.10	13,766,600
3/25/2024	-0.70 / -1.96%	35.70	35.85	34.50	35.00	35.22	35.00	19,102,300
3/22/2024	+1.20 / +3.48%	34.85	35.90	34.20	35.70	35.11	35.70	21,473,100
3/21/2024	+1.60 / +4.86%	33.50	34.80	33.05	34.50	33.97	34.50	28,696,100
3/20/2024	+0.50 / +1.54%	32.45	32.90	32.05	32.90	32.52	32.90	7,129,800
3/19/2024	+0.30 / +0.93%	32.40	32.60	31.95	32.40	32.30	32.40	11,609,800
3/18/2024	-1.50 / -4.46%	33.95	34.05	31.40	32.10	32.34	32.10	19,180,200
3/15/2024	-0.35 / -1.03%	34.20	34.20	33.05	33.60	33.52	33.60	12,529,900
3/14/2024	+1.05 / +3.19%	33.20	35.00	33.20	33.95	34.27	33.95	24,506,000
3/13/2024	+0.90 / +2.81%	32.50	32.95	32.20	32.90	32.59	32.90	12,318,500
3/12/2024	-0.10 / -0.31%	32.00	32.90	31.55	32.00	32.20	32.00	10,765,500
3/11/2024	-1.00 / -3.02%	33.10	33.50	31.85	32.10	32.66	32.10	13,355,300

<<Previous 30 days Next 6 days>>

KBC News

02/05	KBC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ bất thường năm 2024 lần 1
17/04	KBC: Change of related person of internal person
11/04	KBC: Change in the 20th Business Registration Certificate
05/04	KBC: Report on the day becoming major shareholders - 04.04.2024
04/04	KBC: Adjusting the time for holding 2024 AGM

More News

Related Companies

	Volume	Price	Change
AAV	3,172,800	5.80	9.43%
AGG	1,284,200	23.35	0.65%
API	67,300	4.10	0.00%
ASM	1,546,600	11.00	-0.45%
BCR	463,400	5.00	2.04%
BII	735,100	0.80	14.29%
BVL	0	11.60	0.00%
C21	0	14.10	0.00%
CCI	400	21.70	-3.56%