Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	+0.90 / +3.41%	26.60	27.40	26.40	27.30	27.17	21.00	2,054,870
11/17/2020	+0.35 / +1.34%	26.05	26.50	25.85	26.40	26.25	20.31	978,540
11/16/2020	-0.35 / -1.33%	26.70	26.70	26.00	26.05	26.26	20.04	1,015,210
11/13/2020	+0.85 / +3.33%	25.70	26.45	25.60	26.40	26.22	20.31	1,655,210
11/12/2020	0.00 / 0.00%	25.60	25.90	25.30	25.55	25.55	19.66	705,530
11/11/2020	+0.15 / +0.59%	25.35	25.90	25.00	25.55	25.41	19.66	747,590
11/10/2020	-0.40 / -1.55%	26.40	26.40	25.35	25.40	25.71	19.54	675,760
11/9/2020	+1.25 / +5.09%	24.75	25.80	24.70	25.80	25.25	19.85	1,075,250
11/6/2020	0.00 / 0.00%	24.60	24.95	24.30	24.55	24.50	18.89	562,010
11/5/2020	-0.45 / -1.80%	25.00	25.25	24.30	24.55	24.67	18.89	745,200
11/4/2020	+1.35 / +5.71%	23.90	25.00	23.75	25.00	24.58	19.23	1,023,930
11/3/2020	+0.75 / +3.28%	23.00	24.00	22.95	23.65	23.44	18.19	832,250
11/2/2020	0.00 / 0.00%	23.00	23.00	22.70	22.90	22.88	17.62	413,030
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

<<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