Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2020	-0.30 / -1.47%	21.00	21.20	20.10	20.10	20.62	12.89	840,200
5/18/2020	+0.95 / +4.88%	19.30	20.40	19.30	20.40	19.89	13.08	765,270
5/15/2020	-0.75 / -3.71%	20.35	20.50	19.15	19.45	19.71	12.47	1,114,720
5/14/2020	-0.50 / -2.42%	20.50	20.95	19.90	20.20	20.41	12.95	1,019,810
5/13/2020	+0.10 / +0.49%	20.60	21.10	20.20	20.70	20.74	13.27	1,180,830
5/12/2020	-0.20 / -0.96%	20.55	21.30	20.00	20.60	20.81	13.21	1,112,990
5/11/2020	+0.75 / +3.74%	20.50	20.85	20.00	20.80	20.53	13.33	1,023,990
5/8/2020	+0.85 / +4.43%	19.65	20.50	19.60	20.05	20.21	12.85	2,135,410
5/7/2020	+0.35 / +1.86%	18.90	19.50	18.90	19.20	19.15	12.31	1,556,380
5/6/2020	+0.55 / +3.01%	18.30	18.90	18.30	18.85	18.72	12.08	1,149,770
5/5/2020	+0.60 / +3.39%	18.00	18.30	17.60	18.30	18.08	11.73	592,530
5/4/2020	-0.80 / -4.32%	18.40	18.60	17.70	17.70	18.14	11.35	561,510
4/29/2020	+0.20 / +1.09%	18.30	18.65	17.90	18.50	18.14	11.86	937,780
4/28/2020	-0.40 / -2.14%	18.70	18.70	18.10	18.30	18.28	11.73	950,520
4/27/2020	+0.35 / +1.91%	18.50	19.25	18.50	18.70	18.94	11.99	1,100,110
4/24/2020	-0.25 / -1.34%	18.40	18.70	17.80	18.35	18.20	11.76	1,381,090
4/23/2020	-0.30 / -1.59%	19.95	19.95	18.60	18.60	19.37	11.92	1,203,140
4/22/2020	+1.20 / +6.78%	17.20	18.90	17.10	18.90	18.28	12.12	1,542,590
4/21/2020	+0.80 / +4.73%	18.05	18.05	16.90	17.70	17.91	11.35	3,777,960
4/20/2020	+1.10 / +6.96%	16.60	16.90	16.50	16.90	16.77	10.83	512,940
4/17/2020	+0.30 / +1.94%	15.90	16.00	15.60	15.80	15.84	10.13	703,040
4/16/2020	+0.50 / +3.33%	14.80	15.65	14.65	15.50	15.29	9.94	879,990
4/15/2020	+0.35 / +2.39%	14.80	15.25	14.70	15.00	14.93	9.62	895,670
4/14/2020	-0.40 / -2.66%	15.05	15.25	14.60	14.65	14.88	9.39	677,830
4/13/2020	+0.45 / +3.08%	14.60	15.45	14.45	15.05	14.94	9.65	708,440
4/10/2020	+0.60 / +4.29%	14.60	14.95	14.20	14.60	14.66	9.36	1,275,110
4/9/2020	+0.90 / +6.87%	13.10	14.00	13.10	14.00	13.72	8.98	681,580
4/8/2020	-0.25 / -1.87%	13.15	13.70	12.75	13.10	13.04	8.40	390,040
4/7/2020	-0.35 / -2.55%	13.80	13.90	13.35	13.35	13.62	8.56	592,600
4/6/2020	+0.60 / +4.58%	13.50	14.00	13.30	13.70	13.72	8.78	993,780

<<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