Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2020	+0.05 / +0.22%	23.30	23.30	22.60	22.90	22.91	17.62	546,290
10/29/2020	+0.50 / +2.24%	22.10	23.35	22.00	22.85	22.70	17.58	1,025,100
10/28/2020	-1.65 / -6.88%	24.00	24.45	22.35	22.35	23.08	17.19	1,271,010
10/27/2020	-4.80 / -16.67%	24.00	25.20	24.00	24.00	24.43	18.46	748,180
10/26/2020	-1.55 / -5.11%	30.35	30.50	28.80	28.80	29.74	18.46	1,277,220
10/23/2020	+0.05 / +0.17%	30.30	30.70	30.15	30.35	30.34	19.46	544,750
10/22/2020	+0.20 / +0.66%	30.10	30.40	29.80	30.30	30.08	19.43	494,910
10/21/2020	-1.20 / -3.83%	31.60	31.60	30.10	30.10	30.55	19.30	1,804,510
10/20/2020	-0.30 / -0.95%	31.60	31.90	30.90	31.30	31.34	20.07	878,700
10/19/2020	+0.60 / +1.94%	31.30	32.00	31.00	31.60	31.56	20.26	1,156,630
10/16/2020	+0.75 / +2.48%	30.60	31.25	30.30	31.00	30.86	19.87	1,259,570
10/15/2020	-0.70 / -2.26%	30.90	31.05	30.20	30.25	30.54	19.39	588,310
10/14/2020	+0.95 / +3.17%	30.45	31.20	30.00	30.95	30.61	19.84	898,760
10/13/2020	-0.35 / -1.15%	30.40	30.45	29.90	30.00	30.09	19.23	817,200
10/12/2020	-0.85 / -2.72%	31.45	31.70	30.20	30.35	30.78	19.46	1,206,020
10/9/2020	+0.20 / +0.65%	31.00	31.60	30.90	31.20	31.31	20.00	611,070
10/8/2020	-0.90 / -2.82%	31.90	32.10	30.80	31.00	31.31	19.87	1,775,210
10/7/2020	-0.55 / -1.69%	32.40	32.60	31.90	31.90	32.21	20.45	1,439,850
10/6/2020	-0.30 / -0.92%	32.80	32.80	32.20	32.45	32.45	20.80	1,079,250
10/5/2020	+1.65 / +5.31%	31.50	32.80	31.40	32.75	32.50	21.00	2,137,510
10/2/2020	+0.60 / +1.97%	30.60	31.25	30.00	31.10	30.82	19.94	2,120,760
10/1/2020	+0.15 / +0.49%	30.60	31.10	30.35	30.50	30.66	19.55	1,105,240
9/30/2020	+0.30 / +1.00%	30.10	30.75	29.90	30.35	30.19	19.46	1,009,460
9/29/2020	-0.55 / -1.80%	30.80	30.80	30.00	30.05	30.32	19.26	1,593,830
9/28/2020	-0.05 / -0.16%	30.95	31.20	30.60	30.60	30.88	19.62	1,429,030
9/25/2020	-0.10 / -0.33%	30.75	30.75	30.35	30.65	30.56	19.65	977,230
9/24/2020	-0.45 / -1.44%	30.90	31.30	30.50	30.75	30.83	19.71	649,220
9/23/2020	+1.05 / +3.48%	30.10	31.20	29.70	31.20	30.24	20.00	1,404,830
9/22/2020	-0.65 / -2.11%	30.55	30.90	29.80	30.15	30.26	19.33	1,929,050
9/21/2020	-0.50 / -1.60%	31.45	31.90	30.60	30.80	31.39	19.75	1,058,540

<<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