Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+0.75 / +2.59%	28.80	29.70	28.30	29.70	29.13	22.85	1,743,300
2/8/2021	-0.05 / -0.17%	29.05	29.85	27.50	28.95	28.56	22.27	1,764,100
2/5/2021	+1.60 / +5.84%	27.50	29.00	27.20	29.00	28.09	22.31	1,284,100
2/4/2021	-0.10 / -0.36%	27.90	28.30	26.70	27.40	27.60	21.08	992,700
2/3/2021	+1.70 / +6.59%	26.20	27.60	26.10	27.50	26.91	21.16	1,269,200
2/2/2021	+1.15 / +4.67%	24.40	25.80	24.00	25.80	24.93	19.85	1,416,700
2/1/2021	-1.85 / -6.98%	26.50	26.80	24.65	24.65	25.31	18.96	1,288,100
1/29/2021	+0.45 / +1.73%	24.30	26.90	24.30	26.50	25.70	20.39	1,647,500
1/28/2021	-1.95 / -6.96%	26.05	26.60	26.05	26.05	26.05	20.04	1,480,400
1/27/2021	-1.75 / -5.88%	29.00	29.95	27.70	28.00	28.63	21.54	1,420,100
1/26/2021	-2.05 / -6.45%	31.20	31.50	29.75	29.75	30.59	22.89	1,099,700
1/25/2021	+0.10 / +0.32%	31.10	32.50	30.80	31.80	31.80	24.46	1,393,400
1/22/2021	-0.80 / -2.46%	32.40	32.45	31.60	31.70	32.02	24.39	1,325,900
1/21/2021	+1.30 / +4.17%	32.10	32.50	30.80	32.50	31.70	25.00	1,301,200
1/20/2021	-1.30 / -4.00%	32.20	32.55	30.25	31.20	30.74	24.00	1,991,800
1/19/2021	-2.40 / -6.88%	34.30	34.80	32.50	32.50	32.50	25.00	1,619,600
1/18/2021	-0.60 / -1.69%	35.50	35.60	34.80	34.90	35.07	26.85	1,154,800
1/15/2021	+0.60 / +1.72%	35.80	36.30	35.35	35.50	35.80	27.31	1,297,200
1/14/2021	+0.35 / +1.01%	34.55	35.10	34.00	34.90	34.57	26.85	1,499,500
1/13/2021	-0.10 / -0.29%	34.65	35.10	34.50	34.55	34.69	26.58	1,563,600
1/12/2021	+0.20 / +0.58%	34.45	35.30	34.00	34.65	34.52	26.66	1,135,600
1/11/2021	0.00 / 0.00%	35.00	35.00	34.05	34.45	34.45	26.50	1,414,900
1/8/2021	+0.05 / +0.15%	34.40	35.50	34.25	34.45	34.73	26.50	2,488,700
1/7/2021	+0.10 / +0.29%	34.25	34.40	33.45	34.40	34.00	26.46	1,590,500
1/6/2021	-0.20 / -0.58%	34.60	34.65	34.00	34.30	34.31	26.39	1,403,500
1/5/2021	+1.30 / +3.92%	33.00	35.00	32.60	34.50	33.96	26.54	2,250,100
1/4/2021	+1.45 / +4.57%	32.35	33.85	32.00	33.20	33.10	25.54	2,516,879
12/31/2020	+0.45 / +1.44%	31.30	31.85	31.10	31.75	31.54	24.43	1,255,200
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

<<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