Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2020	+0.85 / +3.66%	23.35	24.50	22.80	24.10	23.63	15.45	1,835,630
6/15/2020	-1.70 / -6.81%	25.70	25.70	23.25	23.25	23.77	14.91	1,830,860
6/12/2020	-1.85 / -6.90%	24.95	26.30	24.95	24.95	25.07	16.00	2,017,140
6/11/2020	-2.00 / -6.94%	28.60	28.75	26.80	26.80	27.73	17.18	2,012,450
6/10/2020	+0.10 / +0.35%	28.90	29.60	27.80	28.80	28.59	18.46	1,057,550
6/9/2020	+1.05 / +3.80%	27.50	29.20	27.10	28.70	28.39	18.40	1,460,820
6/8/2020	+0.25 / +0.91%	27.50	28.00	26.90	27.65	27.38	17.73	1,668,800
6/5/2020	-0.10 / -0.36%	27.10	28.05	26.80	27.40	27.52	17.57	1,014,200
6/4/2020	+1.00 / +3.77%	27.30	28.25	27.00	27.50	27.76	17.63	2,002,750
6/3/2020	+1.70 / +6.85%	24.80	26.50	24.80	26.50	25.89	16.99	1,756,550
6/2/2020	-0.85 / -3.31%	25.55	25.60	24.70	24.80	25.10	15.90	1,937,800
6/1/2020	+1.45 / +5.99%	25.40	25.70	24.50	25.65	25.33	16.44	1,726,480
5/29/2020	+1.55 / +6.84%	22.65	24.20	22.45	24.20	23.41	15.51	1,543,320
5/28/2020	+0.65 / +2.95%	22.00	22.90	21.85	22.65	22.37	14.52	1,089,670
5/27/2020	-0.80 / -3.51%	22.80	23.15	21.90	22.00	22.60	14.10	2,095,750
5/26/2020	-0.35 / -1.51%	23.15	23.20	22.50	22.80	22.82	14.62	1,310,910
5/25/2020	+1.35 / +6.19%	21.80	23.20	21.80	23.15	22.64	14.84	1,773,730
5/22/2020	+1.40 / +6.86%	20.55	21.80	20.40	21.80	21.47	13.98	2,550,630
5/21/2020	0.00 / 0.00%	20.40	20.90	20.30	20.40	20.61	13.08	1,266,730
5/20/2020	+0.30 / +1.49%	20.00	20.50	20.00	20.40	20.23	13.08	489,120
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

<<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