Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2018	-2.30 / -6.76%	32.50	33.30	31.65	31.70	32.02	20.32	998,420
10/10/2018	+0.65 / +1.95%	33.35	34.00	33.35	34.00	33.58	21.80	479,440
10/9/2018	-0.25 / -0.74%	33.95	33.95	33.25	33.35	33.62	21.38	638,280
10/8/2018	-1.30 / -3.72%	34.30	34.80	33.60	33.60	34.29	21.54	819,570
10/5/2018	-0.50 / -1.41%	35.10	35.60	34.65	34.90	35.02	22.37	431,000
10/4/2018	0.00 / 0.00%	35.60	35.85	35.10	35.40	35.50	22.69	465,900
10/3/2018	+1.20 / +3.51%	34.40	35.40	34.35	35.40	34.98	22.69	980,310
10/2/2018	+0.40 / +1.18%	33.60	34.35	33.60	34.20	34.07	21.93	485,050
10/1/2018	-0.40 / -1.17%	34.50	34.70	33.00	33.80	33.99	21.67	607,240
9/28/2018	0.00 / 0.00%	34.20	34.85	33.95	34.20	34.17	21.93	1,565,020
9/27/2018	-0.15 / -0.44%	34.35	34.35	34.00	34.20	34.13	21.93	451,040
9/26/2018	+1.35 / +4.09%	33.20	34.70	33.20	34.35	34.17	22.02	1,162,720
9/25/2018	+0.75 / +2.33%	32.15	33.25	32.15	33.00	32.78	21.16	1,091,210
9/24/2018	+1.05 / +3.37%	30.95	32.25	30.95	32.25	31.85	20.68	1,238,100
9/21/2018	-0.20 / -0.64%	31.40	31.80	30.90	31.20	31.18	20.00	422,890
9/20/2018	-0.05 / -0.16%	31.45	31.60	30.80	31.40	31.16	20.13	270,850
9/19/2018	+0.50 / +1.62%	31.10	31.75	31.00	31.45	31.46	20.16	396,640
9/18/2018	+0.25 / +0.81%	30.50	31.00	30.20	30.95	30.62	19.84	442,950
9/17/2018	-1.00 / -3.15%	31.50	31.60	30.60	30.70	30.98	19.68	349,870
9/14/2018	-0.50 / -1.55%	32.20	32.20	31.50	31.70	31.88	20.32	105,920
9/13/2018	0.00 / 0.00%	32.50	32.60	31.75	32.20	32.20	20.64	407,060
9/12/2018	+0.10 / +0.31%	32.15	32.75	32.10	32.20	32.49	20.64	537,250
9/11/2018	+0.70 / +2.23%	31.40	32.30	31.35	32.10	31.75	20.58	259,150
9/10/2018	+0.30 / +0.96%	31.45	31.75	31.20	31.40	31.52	20.13	527,100
9/7/2018	-0.65 / -2.05%	31.95	31.95	30.10	31.10	31.18	19.94	149,770
9/6/2018	-0.35 / -1.09%	32.40	32.55	31.70	31.75	32.13	20.35	298,470
9/5/2018	+1.15 / +3.72%	31.00	32.50	31.00	32.10	31.94	20.58	427,120
9/4/2018	+1.65 / +5.63%	29.60	31.00	29.60	30.95	30.78	19.84	510,900
8/31/2018	-0.25 / -0.85%	29.55	29.55	29.25	29.30	29.42	18.78	84,460
8/30/2018	+0.05 / +0.17%	29.60	29.70	29.25	29.55	29.50	18.94	73,250

<<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
25/11	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