Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2023	-0.40 / -1.49%	27.20	27.20	26.40	26.40	26.77	22.34	2,062,400
6/13/2023	-0.50 / -1.83%	27.60	27.60	26.80	26.80	27.09	22.68	2,568,500
6/12/2023	+0.60 / +2.25%	26.95	27.75	26.65	27.30	27.20	23.10	3,195,100
6/9/2023	+0.10 / +0.38%	26.70	26.80	26.05	26.70	26.47	22.59	2,587,200
6/8/2023	-0.50 / -1.85%	27.30	27.80	26.60	26.60	27.25	22.51	5,195,000
6/7/2023	+0.40 / +1.50%	27.00	27.35	26.75	27.10	27.03	22.93	2,704,400
6/6/2023	+0.15 / +0.56%	26.65	26.85	26.40	26.70	26.66	22.59	1,947,200
6/5/2023	-0.45 / -1.67%	27.30	27.30	26.55	26.55	26.88	22.47	2,276,000
6/2/2023	+0.40 / +1.50%	26.75	27.50	26.55	27.00	26.92	22.85	3,002,200
6/1/2023	-0.20 / -0.75%	26.90	26.90	26.40	26.60	26.59	22.51	2,455,300
5/31/2023	-0.40 / -1.47%	27.15	27.80	26.40	26.80	27.21	22.68	3,331,500
5/30/2023	+0.35 / +1.30%	27.00	27.20	26.70	27.20	26.95	23.02	3,158,700
5/29/2023	+0.45 / +1.70%	26.45	27.15	26.35	26.85	26.75	22.72	2,704,000
5/26/2023	-0.20 / -0.75%	26.65	27.20	26.40	26.40	26.73	22.34	2,527,100
5/25/2023	+0.15 / +0.57%	26.30	26.75	26.15	26.60	26.57	22.51	2,898,400
5/24/2023	+0.60 / +2.32%	26.00	26.75	25.80	26.45	26.29	22.38	3,579,400
5/23/2023	-0.15 / -0.58%	26.10	26.40	25.80	25.85	25.98	21.88	2,346,800
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

<<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