Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2024	-0.30 / -1.66%	18.10	18.20	17.60	17.80	17.87	17.80	1,270,900
11/13/2024	-0.20 / -1.09%	18.35	18.35	17.90	18.10	18.07	18.10	897,100
11/12/2024	-0.15 / -0.81%	18.55	18.65	18.25	18.30	18.41	18.30	555,900
11/11/2024	+0.35 / +1.93%	18.15	18.50	18.15	18.45	18.32	18.45	852,800
11/8/2024	-0.30 / -1.63%	18.35	18.40	18.10	18.10	18.19	18.10	594,200
11/7/2024	-0.15 / -0.81%	18.70	18.70	18.35	18.40	18.48	18.40	736,000
11/6/2024	+0.20 / +1.09%	18.35	18.55	18.30	18.55	18.43	18.55	811,500
11/5/2024	+0.25 / +1.38%	18.20	18.35	18.00	18.35	18.19	18.35	447,900
11/4/2024	0.00 / 0.00%	18.25	18.25	17.80	18.10	17.97	18.10	653,000
11/1/2024	-0.25 / -1.36%	18.35	18.35	18.10	18.10	18.22	18.10	388,100
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

<<Previous 30 days Next 7 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