Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2017	-0.15 / -0.31%	48.90	49.00	47.80	48.75	48.38	27.05	898,810
5/16/2017	+0.10 / +0.20%	49.40	49.40	48.30	48.90	48.77	27.13	795,690
5/15/2017	+0.60 / +1.24%	48.15	49.40	48.15	48.80	48.67	27.08	1,412,230
5/12/2017	+0.85 / +1.80%	47.30	48.45	47.25	48.20	47.98	26.75	680,300
5/11/2017	0.00 / 0.00%	47.00	48.00	46.65	47.35	47.27	26.27	632,060
5/10/2017	+0.75 / +1.61%	47.00	48.00	46.90	47.35	47.38	26.27	523,830
5/9/2017	+1.30 / +2.87%	45.80	46.70	45.30	46.60	46.17	25.86	762,470
5/8/2017	+0.90 / +2.03%	44.00	45.70	44.00	45.30	45.04	25.14	686,610
5/5/2017	+1.10 / +2.54%	43.85	44.90	43.60	44.40	44.37	24.64	930,860
5/4/2017	+0.50 / +1.17%	42.60	44.00	42.20	43.30	43.15	24.03	591,350
5/3/2017	0.00 / 0.00%	42.80	42.80	42.40	42.80	42.54	23.75	308,770
4/28/2017	-0.60 / -1.38%	42.80	43.85	42.80	42.80	43.02	23.75	650,760
4/27/2017	+0.80 / +1.88%	42.60	44.00	42.10	43.40	42.63	24.08	1,882,250
4/26/2017	+0.50 / +1.19%	41.50	42.90	41.50	42.60	42.06	23.64	951,530
4/25/2017	-0.60 / -1.41%	42.20	42.90	42.00	42.10	42.42	23.36	509,340
4/24/2017	0.00 / 0.00%	42.60	42.90	41.90	42.70	42.53	23.69	505,710
4/21/2017	+0.40 / +0.95%	42.30	43.00	42.30	42.70	42.47	23.69	346,180
4/20/2017	-1.20 / -2.76%	44.70	44.70	42.30	42.30	42.89	23.47	949,250
4/19/2017	-0.80 / -1.81%	44.40	44.50	43.30	43.50	43.94	24.14	485,950
4/18/2017	+0.30 / +0.68%	43.85	44.30	42.10	44.30	42.84	24.58	826,660
4/17/2017	-0.50 / -1.12%	44.50	45.50	43.65	44.00	44.69	24.42	367,450
4/14/2017	-0.40 / -0.89%	44.90	44.90	42.60	44.50	44.32	24.69	256,890
4/13/2017	+1.90 / +4.42%	43.00	45.10	42.55	44.90	44.38	24.91	778,820
4/12/2017	-0.50 / -1.15%	43.90	43.90	42.60	43.00	43.08	23.86	685,360
4/11/2017	+1.50 / +3.57%	42.00	44.00	42.00	43.50	43.05	24.14	450,000
4/10/2017	+0.50 / +1.20%	41.50	42.30	41.10	42.00	41.80	23.31	498,480
4/7/2017	+0.50 / +1.22%	41.00	41.50	40.20	41.50	40.80	23.03	219,850
4/5/2017	+0.40 / +0.99%	40.60	41.30	40.50	41.00	40.82	22.75	545,070
4/4/2017	+1.50 / +3.84%	39.00	41.50	38.80	40.60	39.36	22.53	760,790
4/3/2017	-0.55 / -1.39%	39.65	39.70	39.10	39.10	39.41	21.70	301,600

<<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