Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2023	-0.15 / -0.54%	28.00	28.40	27.70	27.75	27.98	23.48	1,572,900
10/4/2023	+0.90 / +3.33%	26.20	27.90	26.20	27.90	27.30	23.61	1,146,600
10/3/2023	-1.35 / -4.76%	28.15	28.15	27.00	27.00	27.48	22.85	2,476,800
10/2/2023	+0.90 / +3.28%	27.80	28.55	27.50	28.35	28.30	23.99	1,397,600
9/29/2023	-0.20 / -0.72%	28.00	28.10	27.35	27.45	27.71	23.23	1,353,800
9/28/2023	-0.35 / -1.25%	28.20	28.20	27.25	27.65	27.61	23.40	1,400,400
9/27/2023	+1.20 / +4.48%	26.80	28.00	26.10	28.00	26.85	23.69	2,110,100
9/26/2023	-1.95 / -6.78%	28.30	29.00	26.80	26.80	28.02	22.68	2,855,600
9/25/2023	-2.15 / -6.96%	30.90	30.90	28.75	28.75	29.63	24.33	2,414,300
9/22/2023	-1.60 / -4.92%	31.55	31.80	30.35	30.90	31.08	26.15	3,088,200
9/21/2023	-0.45 / -1.37%	33.05	33.70	32.40	32.50	33.07	27.50	2,285,700
9/20/2023	+1.20 / +3.78%	32.00	32.95	31.70	32.95	32.43	27.88	1,648,600
9/19/2023	-0.25 / -0.78%	32.40	32.40	31.15	31.75	31.76	26.87	2,197,500
9/18/2023	-0.65 / -1.99%	32.65	32.65	31.80	32.00	32.25	27.08	2,012,800
9/15/2023	-0.35 / -1.06%	33.00	33.20	32.40	32.65	32.78	27.63	2,430,100
9/14/2023	-0.95 / -2.80%	33.95	34.05	32.60	33.00	33.28	27.93	3,877,000
9/13/2023	+1.15 / +3.51%	33.10	34.50	33.10	33.95	33.81	28.73	5,130,400
9/12/2023	+0.80 / +2.50%	32.05	32.85	32.05	32.80	32.58	27.76	3,334,653
9/11/2023	+0.40 / +1.27%	31.90	32.90	31.70	32.00	32.33	27.08	6,518,400
9/8/2023	+0.20 / +0.64%	31.45	31.75	31.15	31.60	31.48	26.74	1,974,502
9/7/2023	-0.10 / -0.32%	31.90	32.20	31.30	31.40	31.80	26.57	2,941,502
9/6/2023	+0.15 / +0.48%	31.20	31.50	31.00	31.50	31.27	26.66	2,721,400
9/5/2023	+0.65 / +2.12%	31.40	31.55	30.95	31.35	31.30	26.53	2,304,803
8/31/2023	+1.00 / +3.37%	29.85	30.75	29.85	30.70	30.44	25.98	2,763,201
8/30/2023	0.00 / 0.00%	29.70	29.80	29.40	29.70	29.58	25.13	1,403,101
8/29/2023	+0.30 / +1.02%	29.50	30.00	29.20	29.70	29.57	25.13	1,294,800
8/28/2023	+0.20 / +0.68%	29.60	29.65	29.00	29.40	29.23	24.88	1,303,603
8/25/2023	0.00 / 0.00%	29.60	30.00	29.20	29.20	29.51	24.71	1,458,502
8/24/2023	+0.85 / +3.00%	28.50	29.20	28.35	29.20	28.92	24.71	1,590,903
8/23/2023	+0.05 / +0.18%	28.95	28.95	28.35	28.35	28.56	23.99	1,234,210

<<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
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate
01/10	KSB: Report on using capital from the issuance
20/09	KSB: Update Regulation on information disclosure