Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2017	+0.50 / +0.97%	51.50	52.70	51.40	51.90	52.05	28.80	579,640
5/31/2017	0.00 / 0.00%	51.30	51.60	50.70	51.40	51.26	28.52	466,190
5/30/2017	-1.20 / -2.28%	52.00	53.00	51.00	51.40	51.94	28.52	1,080,350
5/29/2017	-1.10 / -2.05%	54.00	54.00	52.60	52.60	53.30	29.19	749,720
5/26/2017	+2.40 / +4.68%	52.00	53.70	51.30	53.70	52.47	29.80	1,001,040
5/25/2017	+2.30 / +4.69%	49.00	52.40	49.00	51.30	51.16	28.47	1,119,150
5/24/2017	+0.60 / +1.24%	48.60	49.00	48.40	49.00	48.73	27.19	775,670
5/23/2017	+0.40 / +0.83%	47.90	48.70	47.50	48.40	47.92	26.86	902,950
5/22/2017	-0.40 / -0.83%	48.90	48.90	48.00	48.00	48.27	26.63	640,780
5/19/2017	+1.40 / +2.98%	47.40	48.40	46.90	48.40	47.75	26.86	1,021,220
5/18/2017	-1.75 / -3.59%	48.35	48.60	47.00	47.00	48.08	26.08	1,071,140
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

<<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