Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2023	+1.00 / +4.00%	25.20	26.40	25.10	26.00	25.96	22.00	3,510,200
5/19/2023	+0.20 / +0.81%	24.90	25.25	24.80	25.00	25.01	21.16	836,400
5/18/2023	-0.05 / -0.20%	25.00	25.10	24.80	24.80	24.90	20.99	1,193,200
5/17/2023	-0.65 / -2.55%	25.50	25.75	24.85	24.85	25.19	21.03	2,558,400
5/16/2023	-0.15 / -0.58%	25.85	26.30	25.45	25.50	25.79	21.58	2,099,200
5/15/2023	-0.40 / -1.54%	26.40	26.40	25.60	25.65	25.99	21.71	1,717,800
5/12/2023	+0.45 / +1.76%	25.70	26.35	25.60	26.05	26.12	22.04	3,490,500
5/11/2023	-0.15 / -0.58%	25.90	26.20	25.60	25.60	25.88	21.66	2,208,600
5/10/2023	+0.10 / +0.39%	25.60	25.85	25.40	25.75	25.67	21.79	2,152,400
5/9/2023	+0.55 / +2.19%	25.30	25.90	25.25	25.65	25.56	21.71	1,520,000
5/8/2023	+0.10 / +0.40%	25.30	25.40	25.10	25.10	25.22	21.24	926,900
5/5/2023	-0.35 / -1.38%	25.30	25.50	25.00	25.00	25.20	21.16	1,060,100
5/4/2023	+0.65 / +2.63%	24.75	25.70	24.55	25.35	25.31	21.45	1,786,600
4/28/2023	+0.05 / +0.20%	24.95	24.95	24.65	24.70	24.73	20.90	1,241,900
4/27/2023	-0.25 / -1.00%	24.90	25.10	24.65	24.65	24.91	20.86	987,600
4/26/2023	+0.55 / +2.26%	24.15	24.90	24.10	24.90	24.43	21.07	1,272,100
4/25/2023	-0.25 / -1.02%	24.75	24.95	24.35	24.35	24.62	20.61	1,495,900
4/24/2023	-0.40 / -1.60%	25.15	25.45	24.55	24.60	24.90	20.82	988,500
4/21/2023	-0.35 / -1.38%	25.35	25.60	24.40	25.00	24.98	21.16	3,213,600
4/20/2023	-0.35 / -1.36%	25.65	25.95	25.35	25.35	25.55	21.45	1,648,400
4/19/2023	-0.75 / -2.84%	26.50	26.60	25.55	25.70	25.98	21.75	1,993,300
4/18/2023	+0.15 / +0.57%	26.75	26.95	26.30	26.45	26.67	22.38	2,629,300
4/17/2023	+0.65 / +2.53%	25.80	26.50	25.75	26.30	26.23	22.26	1,934,900
4/14/2023	+0.15 / +0.59%	25.60	26.45	25.35	25.65	25.97	21.71	2,616,300
4/13/2023	-0.40 / -1.54%	26.10	26.10	25.50	25.50	25.70	21.58	1,736,600
4/12/2023	+0.05 / +0.19%	26.00	26.30	25.60	25.90	25.98	21.92	2,150,700
4/11/2023	+0.20 / +0.78%	25.40	25.90	25.30	25.85	25.68	21.88	2,159,300
4/10/2023	-1.45 / -5.35%	27.20	27.30	25.60	25.65	26.28	21.71	5,059,600
4/7/2023	+0.25 / +0.93%	26.90	27.20	26.60	27.10	26.89	22.93	2,128,300
4/6/2023	-0.05 / -0.19%	26.80	27.90	26.80	26.85	27.24	22.72	3,712,000

<<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
25/04	KSB: Announcement of the change of listing
25/04	KSB: Decision on the change of listing
25/04	KSB: Changes in business license
24/04	KSB: Information on the Annual Report 2023 via the website