Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2021	-2.40 / -6.88%	34.30	34.80	32.50	32.50	32.50	25.00	1,619,600
1/18/2021	-0.60 / -1.69%	35.50	35.60	34.80	34.90	35.07	26.85	1,154,800
1/15/2021	+0.60 / +1.72%	35.80	36.30	35.35	35.50	35.80	27.31	1,297,200
1/14/2021	+0.35 / +1.01%	34.55	35.10	34.00	34.90	34.57	26.85	1,499,500
1/13/2021	-0.10 / -0.29%	34.65	35.10	34.50	34.55	34.69	26.58	1,563,600
1/12/2021	+0.20 / +0.58%	34.45	35.30	34.00	34.65	34.52	26.66	1,135,600
1/11/2021	0.00 / 0.00%	35.00	35.00	34.05	34.45	34.45	26.50	1,414,900
1/8/2021	+0.05 / +0.15%	34.40	35.50	34.25	34.45	34.73	26.50	2,488,700
1/7/2021	+0.10 / +0.29%	34.25	34.40	33.45	34.40	34.00	26.46	1,590,500
1/6/2021	-0.20 / -0.58%	34.60	34.65	34.00	34.30	34.31	26.39	1,403,500
1/5/2021	+1.30 / +3.92%	33.00	35.00	32.60	34.50	33.96	26.54	2,250,100
1/4/2021	+1.45 / +4.57%	32.35	33.85	32.00	33.20	33.10	25.54	2,516,879
12/31/2020	+0.45 / +1.44%	31.30	31.85	31.10	31.75	31.54	24.43	1,255,200
12/30/2020	-0.55 / -1.73%	31.90	32.00	31.30	31.30	31.59	24.08	1,766,820
12/29/2020	+0.35 / +1.11%	31.50	32.50	31.40	31.85	31.80	24.50	2,560,870
12/28/2020	+0.45 / +1.45%	31.80	31.90	31.10	31.50	31.53	24.23	1,991,060
12/25/2020	+0.25 / +0.81%	30.80	31.90	30.00	31.05	30.87	23.89	2,025,380
12/24/2020	-0.10 / -0.32%	31.00	31.20	28.80	30.80	29.78	23.69	2,924,030
12/23/2020	-1.05 / -3.29%	32.00	32.50	30.30	30.90	31.72	23.77	1,383,430
12/22/2020	+1.25 / +4.07%	30.55	32.00	30.20	31.95	31.37	24.58	2,211,870
12/21/2020	+0.35 / +1.15%	30.50	31.30	30.30	30.70	30.78	23.62	1,539,420
12/18/2020	+0.25 / +0.83%	30.10	30.40	29.60	30.35	30.09	23.35	2,371,760
12/17/2020	+0.05 / +0.17%	29.90	31.35	29.70	30.10	30.36	23.16	1,968,330
12/16/2020	+0.15 / +0.50%	29.90	30.35	29.60	30.05	29.96	23.12	1,528,880
12/15/2020	-0.55 / -1.81%	30.00	30.50	29.80	29.90	30.10	23.00	1,929,020
12/14/2020	+1.45 / +5.00%	29.60	30.60	29.50	30.45	30.26	23.43	2,729,170
12/11/2020	+1.20 / +4.32%	28.00	29.00	27.50	29.00	28.28	22.31	2,028,400
12/10/2020	-1.10 / -3.81%	28.80	29.10	27.80	27.80	28.62	21.39	2,459,030
12/9/2020	+0.20 / +0.70%	28.90	29.50	28.50	28.90	29.04	22.23	1,948,080
12/8/2020	-0.05 / -0.17%	29.10	29.30	28.20	28.70	28.84	22.08	1,781,440

<<Previous 30 days Next 30 days>>

KSB News

01/12	KSB: Nghị quyết HĐQT về việc thông qua chủ trương ký kết và thực hiện các hợp đồng, giao dịch với các bên có liên quan
10:55	KSB: Report affiliated person trade
15/11	KSB: Notification Affiliated person trade
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate