Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2024	-0.10 / -0.46%	22.00	22.20	21.60	21.85	21.95	21.85	1,474,600
5/10/2024	-0.35 / -1.57%	22.50	22.50	21.85	21.95	22.06	21.95	2,321,400
5/9/2024	-0.30 / -1.33%	22.80	22.85	22.05	22.30	22.42	22.30	1,723,400
5/8/2024	+0.80 / +3.67%	21.45	22.90	21.10	22.60	21.82	22.60	4,603,250
5/7/2024	+0.10 / +0.46%	21.70	22.30	21.70	21.80	21.98	21.80	1,398,200
5/6/2024	+0.60 / +2.84%	21.40	21.75	21.15	21.70	21.56	21.70	1,251,000
5/3/2024	-0.15 / -0.71%	21.65	21.65	21.00	21.10	21.28	21.10	931,000
5/2/2024	-0.20 / -0.93%	21.60	21.65	21.05	21.25	21.22	21.25	1,022,000
4/26/2024	-0.05 / -0.23%	21.10	21.50	21.00	21.45	21.24	21.45	1,052,200
4/25/2024	+0.65 / +3.12%	21.00	22.00	21.00	21.50	21.45	21.50	1,976,100
4/24/2024	+1.35 / +6.92%	19.90	20.85	19.90	20.85	20.51	20.85	1,618,800
4/23/2024	-1.00 / -4.88%	20.70	20.90	19.20	19.50	20.18	19.50	1,205,000
4/22/2024	+0.35 / +1.74%	20.80	20.80	20.15	20.50	20.38	20.50	1,118,900
4/19/2024	-1.25 / -5.84%	20.50	21.30	20.10	20.15	20.53	20.15	2,004,300
4/17/2024	-0.55 / -2.51%	22.15	22.20	21.35	21.40	21.71	21.40	958,800
4/16/2024	-1.00 / -4.36%	22.90	22.90	21.35	21.95	21.93	21.95	2,344,800
4/15/2024	-1.70 / -6.90%	24.60	24.75	22.95	22.95	23.85	22.95	2,113,700
4/12/2024	+0.15 / +0.61%	24.55	24.80	24.55	24.65	24.64	24.65	738,200
4/11/2024	-0.30 / -1.21%	24.40	24.75	24.20	24.50	24.52	24.50	1,157,400
4/10/2024	-0.40 / -1.59%	25.30	25.40	24.80	24.80	25.01	24.80	815,700
4/9/2024	+0.20 / +0.80%	25.00	25.20	24.80	25.20	25.02	25.20	1,002,700
4/8/2024	-0.30 / -1.19%	25.25	25.40	25.00	25.00	25.19	25.00	1,141,000
4/5/2024	-0.30 / -1.17%	25.40	25.60	25.30	25.30	25.44	25.30	1,601,600
4/4/2024	-0.50 / -1.92%	26.05	26.35	25.60	25.60	25.81	25.60	1,446,900
4/3/2024	-0.20 / -0.76%	26.30	26.75	26.00	26.10	26.43	26.10	2,272,100
4/2/2024	+0.10 / +0.38%	26.00	26.40	25.75	26.30	26.02	26.30	1,848,400
4/1/2024	0.00 / 0.00%	26.20	26.75	25.90	26.20	26.18	26.20	2,284,600
3/29/2024	-0.40 / -1.50%	26.90	26.90	26.15	26.20	26.38	26.20	1,404,100
3/28/2024	-0.35 / -1.30%	27.05	27.05	26.50	26.60	26.63	26.60	1,456,300
3/27/2024	0.00 / 0.00%	27.10	27.30	26.40	26.95	26.92	26.95	2,269,000

<<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
25/11	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