Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	-0.45 / -1.51%	30.10	30.10	29.30	29.45	29.68	22.66	982,000
6/28/2021	+0.20 / +0.67%	30.00	30.30	29.70	29.90	29.89	23.00	965,800
6/25/2021	+0.55 / +1.89%	29.20	30.15	29.10	29.70	29.50	22.85	1,039,800
6/24/2021	-0.45 / -1.52%	29.40	29.90	29.00	29.15	29.24	22.43	1,525,000
6/23/2021	-0.75 / -2.47%	30.40	30.50	29.45	29.60	29.88	22.77	1,602,800
6/22/2021	-0.55 / -1.78%	31.40	31.70	30.35	30.35	30.85	23.35	1,838,700
6/21/2021	+0.30 / +0.98%	30.60	31.85	30.15	30.90	31.06	23.77	3,252,500
6/18/2021	-0.35 / -1.13%	31.20	31.50	30.60	30.60	30.96	23.54	2,094,000
6/17/2021	+0.45 / +1.48%	30.50	31.30	29.80	30.95	30.75	23.81	2,028,400
6/16/2021	+1.00 / +3.39%	29.90	30.95	29.60	30.50	30.26	23.46	3,871,200
6/15/2021	+0.60 / +2.08%	28.90	30.00	28.35	29.50	29.20	22.69	1,695,700
6/14/2021	+0.30 / +1.05%	29.00	29.50	28.60	28.90	28.99	22.23	1,666,900
6/11/2021	+0.80 / +2.88%	27.80	28.75	27.60	28.60	28.35	22.00	966,700
6/10/2021	-0.80 / -2.80%	28.20	28.70	27.55	27.80	27.92	21.39	1,034,400
6/9/2021	+0.20 / +0.70%	28.10	28.90	27.50	28.60	28.14	22.00	1,329,100
6/8/2021	-1.90 / -6.27%	30.10	30.30	28.30	28.40	29.31	21.85	2,164,800
6/7/2021	-0.20 / -0.66%	30.90	30.90	29.80	30.30	30.46	23.31	1,959,000
6/4/2021	+1.65 / +5.72%	29.50	30.50	29.20	30.50	30.02	23.46	3,309,000
6/3/2021	+1.50 / +5.48%	28.00	29.00	27.50	28.85	28.37	22.19	2,945,100
6/2/2021	-0.15 / -0.55%	27.30	27.50	27.00	27.35	27.19	21.04	909,900
6/1/2021	-0.30 / -1.08%	27.80	27.80	27.30	27.50	27.58	21.16	791,000
5/31/2021	-0.20 / -0.71%	28.00	28.00	27.10	27.80	27.40	21.39	926,200
5/28/2021	0.00 / 0.00%	28.00	28.30	27.20	28.00	27.84	21.54	913,500
5/27/2021	-0.30 / -1.06%	28.10	28.10	27.10	28.00	27.60	21.54	1,209,400
5/26/2021	-0.40 / -1.39%	28.70	28.70	28.00	28.30	28.17	21.77	1,257,200
5/25/2021	+0.70 / +2.50%	28.05	28.90	27.90	28.70	28.46	22.08	1,486,400
5/24/2021	+0.10 / +0.36%	28.10	28.25	27.60	28.00	27.90	21.54	985,100
5/21/2021	+1.35 / +5.08%	25.75	28.40	25.75	27.90	27.68	21.46	1,545,400
5/20/2021	-0.40 / -1.48%	25.75	26.85	25.75	26.55	26.28	20.43	655,000
5/19/2021	+0.65 / +2.47%	26.30	27.20	25.40	26.95	25.85	20.73	1,714,500

<<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
15/11	KSB: Notification Affiliated person trade
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate
01/10	KSB: Report on using capital from the issuance