Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2024	-0.25 / -1.34%	18.50	18.50	18.30	18.35	18.40	18.35	295,600
10/30/2024	+0.25 / +1.36%	18.45	18.60	18.15	18.60	18.40	18.60	557,000
10/29/2024	-0.15 / -0.81%	18.55	18.55	18.35	18.35	18.42	18.35	232,500
10/28/2024	+0.40 / +2.21%	18.10	18.50	18.10	18.50	18.29	18.50	756,500
10/25/2024	-0.40 / -2.16%	18.55	18.55	18.10	18.10	18.28	18.10	562,800
10/24/2024	-0.85 / -4.39%	18.95	18.95	18.50	18.50	18.72	18.50	835,900
10/23/2024	+1.25 / +6.91%	18.05	19.35	17.95	19.35	18.65	19.35	974,400
10/22/2024	-0.30 / -1.63%	18.40	18.40	17.85	18.10	18.20	18.10	964,400
10/21/2024	-0.15 / -0.81%	18.50	18.60	18.40	18.40	18.49	18.40	362,500
10/18/2024	-0.05 / -0.27%	18.60	18.75	18.55	18.55	18.64	18.55	450,200
10/17/2024	+0.15 / +0.81%	18.45	18.65	18.15	18.60	18.36	18.60	1,121,200
10/16/2024	-0.35 / -1.86%	18.90	18.95	18.40	18.45	18.60	18.45	954,500
10/15/2024	-0.20 / -1.05%	19.30	19.30	18.70	18.80	18.96	18.80	1,015,400
10/14/2024	+0.05 / +0.26%	19.00	19.30	18.95	19.00	19.12	19.00	966,900
10/11/2024	0.00 / 0.00%	19.20	19.20	18.95	18.95	19.02	18.95	635,000
10/10/2024	-0.25 / -1.30%	19.25	19.30	18.90	18.95	19.12	18.95	761,200
10/9/2024	+0.55 / +2.95%	18.90	19.25	18.85	19.20	19.08	19.20	1,216,300
10/8/2024	0.00 / 0.00%	18.60	18.90	18.50	18.65	18.69	18.65	981,600
10/7/2024	-0.20 / -1.06%	18.90	18.95	18.60	18.65	18.77	18.65	984,400
10/4/2024	-0.05 / -0.26%	19.00	19.00	18.75	18.85	18.89	18.85	770,200
10/3/2024	-0.30 / -1.56%	19.20	19.35	18.90	18.90	19.12	18.90	1,801,400
10/2/2024	-0.35 / -1.79%	19.35	19.50	19.20	19.20	19.34	19.20	2,047,200
10/1/2024	-0.15 / -0.76%	19.80	19.90	19.50	19.55	19.75	19.55	2,705,200
9/30/2024	+0.30 / +1.55%	19.45	19.75	19.35	19.70	19.57	19.70	2,449,900
9/27/2024	+0.50 / +2.65%	18.95	19.50	18.85	19.40	19.23	19.40	3,196,300
9/26/2024	-0.15 / -0.79%	19.10	19.20	18.85	18.90	19.03	18.90	1,813,700
9/25/2024	+0.20 / +1.06%	19.00	19.25	18.80	19.05	19.09	19.05	2,341,300
9/24/2024	+0.35 / +1.89%	18.45	18.85	18.40	18.85	18.63	18.85	1,415,700
9/23/2024	+0.05 / +0.27%	18.50	18.75	18.35	18.50	18.57	18.50	897,300
9/20/2024	+0.05 / +0.27%	18.50	18.60	18.35	18.45	18.47	18.45	1,898,200

<<Previous 30 days Next 17 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