Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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