Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2020	-0.55 / -1.73%	31.90	32.00	31.30	31.30	31.59	24.08	1,766,820
12/29/2020	+0.35 / +1.11%	31.50	32.50	31.40	31.85	31.80	24.50	2,560,870
12/28/2020	+0.45 / +1.45%	31.80	31.90	31.10	31.50	31.53	24.23	1,991,060
12/25/2020	+0.25 / +0.81%	30.80	31.90	30.00	31.05	30.87	23.89	2,025,380
12/24/2020	-0.10 / -0.32%	31.00	31.20	28.80	30.80	29.78	23.69	2,924,030
12/23/2020	-1.05 / -3.29%	32.00	32.50	30.30	30.90	31.72	23.77	1,383,430
12/22/2020	+1.25 / +4.07%	30.55	32.00	30.20	31.95	31.37	24.58	2,211,870
12/21/2020	+0.35 / +1.15%	30.50	31.30	30.30	30.70	30.78	23.62	1,539,420
12/18/2020	+0.25 / +0.83%	30.10	30.40	29.60	30.35	30.09	23.35	2,371,760
12/17/2020	+0.05 / +0.17%	29.90	31.35	29.70	30.10	30.36	23.16	1,968,330
12/16/2020	+0.15 / +0.50%	29.90	30.35	29.60	30.05	29.96	23.12	1,528,880
12/15/2020	-0.55 / -1.81%	30.00	30.50	29.80	29.90	30.10	23.00	1,929,020
12/14/2020	+1.45 / +5.00%	29.60	30.60	29.50	30.45	30.26	23.43	2,729,170
12/11/2020	+1.20 / +4.32%	28.00	29.00	27.50	29.00	28.28	22.31	2,028,400
12/10/2020	-1.10 / -3.81%	28.80	29.10	27.80	27.80	28.62	21.39	2,459,030
12/9/2020	+0.20 / +0.70%	28.90	29.50	28.50	28.90	29.04	22.23	1,948,080
12/8/2020	-0.05 / -0.17%	29.10	29.30	28.20	28.70	28.84	22.08	1,781,440
12/7/2020	+1.85 / +6.88%	27.00	28.75	26.80	28.75	28.11	22.12	3,979,000
12/4/2020	-0.40 / -1.47%	27.00	27.15	26.65	26.90	26.89	20.69	1,527,500
12/3/2020	+0.45 / +1.68%	27.40	27.50	27.15	27.30	27.33	21.00	1,330,440
12/2/2020	-0.15 / -0.56%	26.80	26.95	26.60	26.85	26.85	20.66	1,020,720
12/1/2020	+0.20 / +0.75%	26.30	27.00	26.20	27.00	26.67	20.77	1,012,940
11/30/2020	-0.50 / -1.83%	27.60	27.60	26.80	26.80	27.15	20.62	1,120,130
11/27/2020	+0.85 / +3.21%	26.45	27.30	26.20	27.30	26.80	21.00	1,531,020
11/26/2020	0.00 / 0.00%	26.35	26.65	26.35	26.45	26.49	20.35	587,040
11/25/2020	-0.05 / -0.19%	26.60	26.95	26.40	26.45	26.64	20.35	760,740
11/24/2020	-0.65 / -2.39%	27.10	27.20	26.00	26.50	26.64	20.39	2,171,080
11/23/2020	-0.30 / -1.09%	27.50	27.70	27.00	27.15	27.26	20.89	926,960
11/20/2020	-0.40 / -1.44%	27.90	27.90	27.30	27.45	27.52	21.12	976,470
11/19/2020	+0.55 / +2.01%	27.60	28.30	27.30	27.85	27.79	21.43	1,227,550

<<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