Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	-0.40 / -1.35%	29.70	29.90	29.20	29.30	29.49	24.79	2,838,000
2/1/2024	+0.35 / +1.19%	29.35	29.90	29.20	29.70	29.62	25.13	1,541,200
1/31/2024	-1.05 / -3.45%	30.40	30.40	29.35	29.35	29.82	24.84	3,439,900
1/30/2024	+1.40 / +4.83%	29.15	30.40	29.00	30.40	29.76	25.73	4,435,000
1/29/2024	+0.30 / +1.05%	28.70	29.55	28.70	29.00	29.15	24.54	2,139,000
1/26/2024	+0.20 / +0.70%	28.75	28.75	28.50	28.70	28.62	24.29	1,031,500
1/25/2024	0.00 / 0.00%	28.50	28.85	28.45	28.50	28.57	24.12	913,100
1/24/2024	-0.30 / -1.04%	28.70	28.80	28.50	28.50	28.61	24.12	1,360,000
1/23/2024	+0.10 / +0.35%	28.75	29.35	28.70	28.80	28.98	24.37	955,500
1/22/2024	-0.40 / -1.37%	29.05	29.10	28.55	28.70	28.75	24.29	1,837,200
1/19/2024	-0.20 / -0.68%	29.35	29.90	29.10	29.10	29.51	24.63	1,913,200
1/18/2024	+0.50 / +1.74%	29.10	29.40	28.80	29.30	29.08	24.79	1,670,200
1/17/2024	-0.35 / -1.20%	29.30	29.80	28.80	28.80	29.16	24.37	1,370,400
1/16/2024	+0.80 / +2.82%	28.30	29.25	28.20	29.15	28.96	24.67	1,760,900
1/15/2024	+0.10 / +0.35%	28.50	28.70	28.35	28.35	28.52	23.99	967,300
1/12/2024	-0.85 / -2.92%	28.85	28.90	28.00	28.25	28.52	23.91	2,535,000
1/11/2024	+0.40 / +1.39%	28.70	29.55	28.65	29.10	29.04	24.63	1,582,700
1/10/2024	-0.25 / -0.86%	28.95	29.25	28.70	28.70	28.98	24.29	2,166,600
1/9/2024	-0.40 / -1.36%	29.50	29.50	28.85	28.95	29.13	24.50	1,622,100
1/8/2024	+0.60 / +2.09%	28.90	30.00	28.50	29.35	29.19	24.84	3,339,600
1/5/2024	+0.55 / +1.95%	28.35	29.30	28.35	28.75	28.87	24.33	3,103,400
1/4/2024	-0.15 / -0.53%	28.50	28.55	28.20	28.20	28.36	23.86	1,810,300
1/3/2024	+1.85 / +6.98%	26.50	28.35	26.45	28.35	28.00	23.99	5,607,000
1/2/2024	-0.25 / -0.93%	26.90	27.05	26.50	26.50	26.71	22.43	1,155,600
12/29/2023	+0.50 / +1.90%	26.40	27.20	26.30	26.75	26.82	22.64	2,120,100
12/28/2023	-0.05 / -0.19%	26.40	26.50	26.20	26.25	26.32	22.21	817,800
12/27/2023	+0.05 / +0.19%	26.35	26.55	26.20	26.30	26.35	22.26	1,019,800
12/26/2023	+0.05 / +0.19%	26.50	26.50	26.15	26.25	26.36	22.21	1,000,600
12/25/2023	+0.65 / +2.54%	25.55	26.25	25.55	26.20	25.98	22.17	718,900
12/22/2023	-0.05 / -0.20%	25.75	25.85	25.50	25.55	25.61	21.62	711,900

<<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
15:17	KSB: Report insider trade - Nguyen Hoanh Son
19/06	KSB: Notification affiliated person trade
10/06	KSB: Notification insider transaction - Nguyen Hoanh Son
28/05	KSB: Resolution on the AGM 2024