Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2022	-1.85 / -4.18%	43.60	44.00	42.00	42.45	43.05	35.92	2,387,700
2/21/2022	0.00 / 0.00%	44.50	45.00	43.50	44.30	44.44	37.49	1,542,100
2/18/2022	+1.00 / +2.31%	43.90	45.00	43.00	44.30	44.32	37.49	1,808,100
2/17/2022	-0.45 / -1.03%	43.70	43.70	43.00	43.30	43.26	36.64	1,103,100
2/16/2022	+0.95 / +2.22%	43.00	44.50	42.80	43.75	43.68	37.02	1,346,400
2/15/2022	+0.35 / +0.82%	42.80	43.25	42.40	42.80	42.84	36.22	1,379,200
2/14/2022	+1.00 / +2.41%	41.00	43.50	40.60	42.45	42.43	35.92	2,128,000
2/11/2022	+0.50 / +1.22%	41.00	41.55	40.70	41.45	41.07	35.08	1,150,100
2/10/2022	-0.30 / -0.73%	41.50	42.00	40.70	40.95	41.31	34.65	1,218,400
2/9/2022	+1.65 / +4.17%	39.80	41.50	39.60	41.25	40.65	34.91	1,183,500
2/8/2022	+0.15 / +0.38%	39.40	41.00	39.00	39.60	39.73	33.51	1,315,200
2/7/2022	+0.45 / +1.15%	39.50	40.00	39.30	39.45	39.56	33.38	1,127,500
1/28/2022	+2.50 / +6.85%	36.10	39.00	36.10	39.00	37.06	33.00	1,587,000
1/27/2022	-1.40 / -3.69%	37.90	37.90	36.00	36.50	36.76	30.89	2,239,000
1/26/2022	-2.85 / -6.99%	41.20	42.00	37.90	37.90	39.57	32.07	2,346,400
1/25/2022	-0.45 / -1.09%	39.50	41.50	39.10	40.75	40.17	34.48	2,492,400
1/24/2022	-3.10 / -7.00%	43.50	43.90	41.20	41.20	42.03	34.87	2,376,200
1/21/2022	-0.90 / -1.99%	45.00	45.80	44.00	44.30	44.84	37.49	1,694,400
1/20/2022	+1.70 / +3.91%	43.40	45.45	42.50	45.20	44.40	38.25	1,639,200
1/19/2022	+2.35 / +5.71%	41.00	43.50	40.00	43.50	41.84	36.81	2,656,200
1/18/2022	-3.05 / -6.90%	42.50	44.00	41.15	41.15	42.04	34.82	3,472,200
1/17/2022	-3.30 / -6.95%	48.80	49.00	44.20	44.20	45.58	37.40	3,726,400
1/14/2022	-1.80 / -3.65%	45.85	50.00	45.85	47.50	47.46	40.20	3,522,000
1/13/2022	-3.70 / -6.98%	53.00	53.00	49.30	49.30	50.63	41.72	2,808,000
1/12/2022	+2.80 / +5.58%	50.10	53.70	50.10	53.00	52.70	44.85	4,466,400
1/11/2022	+3.20 / +6.81%	46.95	50.20	46.00	50.20	49.25	42.48	4,953,900
1/10/2022	+0.70 / +1.51%	46.30	49.20	43.10	47.00	47.02	39.77	4,909,700
1/7/2022	-0.50 / -1.07%	46.90	47.80	46.20	46.30	46.75	39.18	2,210,200
1/6/2022	+0.40 / +0.86%	47.00	47.30	46.30	46.80	46.78	39.60	2,577,400
1/5/2022	-0.60 / -1.28%	47.10	48.20	46.00	46.40	47.22	39.27	2,532,400

<<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
15/11	KSB: Notification Affiliated person trade
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate
01/10	KSB: Report on using capital from the issuance

More News

Related Companies

	Volume	Price	Change
ACM	870,700	0.60	20.00%
AMC	0	16.50	0.00%
ATG	52,500	2.00	-9.09%
BKC	1,000	11.40	-1.72%
BMC	27,700	19.55	-1.76%
BMJ	0	12.30	0.00%
CBI	100	9.00	-2.17%
CMI	0	1.10	0.00%