Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2017	-1.00 / -1.82%	54.00	54.80	53.00	53.80	53.96	29.85	1,456,750
7/19/2017	+1.70 / +3.20%	53.90	54.90	53.20	54.80	54.22	30.41	1,770,490
7/18/2017	-3.90 / -6.84%	57.00	57.00	53.10	53.10	54.79	29.46	2,230,190
7/17/2017	-1.20 / -2.06%	58.20	58.30	56.00	57.00	57.30	31.63	1,173,570
7/14/2017	0.00 / 0.00%	58.20	58.60	58.00	58.20	58.19	32.29	967,570
7/13/2017	+0.30 / +0.52%	57.90	58.40	57.80	58.20	58.12	32.29	366,390
7/12/2017	+1.10 / +1.94%	57.70	58.80	57.50	57.90	58.14	32.13	718,630
7/11/2017	+0.10 / +0.18%	56.40	57.10	56.10	56.80	56.58	31.52	331,790
7/10/2017	+0.20 / +0.35%	56.50	57.40	56.00	56.70	56.57	31.46	585,190
7/7/2017	-1.50 / -2.59%	58.00	58.00	56.40	56.50	57.33	31.35	556,340
7/6/2017	+0.40 / +0.69%	57.90	58.50	57.90	58.00	58.18	32.18	757,530
7/5/2017	+0.20 / +0.35%	57.80	57.80	57.10	57.60	57.43	31.96	622,980
7/4/2017	-0.10 / -0.17%	57.40	57.80	57.10	57.40	57.40	31.85	429,110
7/3/2017	0.00 / 0.00%	57.50	58.20	57.00	57.50	57.60	31.91	311,970
6/30/2017	-0.10 / -0.17%	57.50	58.10	57.00	57.50	57.49	31.91	341,320
6/29/2017	+1.50 / +2.67%	56.50	59.00	56.10	57.60	57.02	31.96	788,380
6/28/2017	+1.70 / +3.13%	54.10	56.30	54.00	56.10	55.53	31.13	1,063,250
6/27/2017	-1.30 / -2.33%	55.70	55.70	54.10	54.40	54.89	30.19	706,130
6/26/2017	+0.10 / +0.18%	56.00	56.70	55.20	55.70	55.85	30.91	708,910
6/23/2017	+0.10 / +0.18%	56.10	57.20	55.60	55.60	56.39	30.85	559,630
6/22/2017	+3.60 / +6.94%	52.30	55.50	52.20	55.50	54.41	30.80	1,958,210
6/21/2017	0.00 / 0.00%	51.90	52.50	51.40	51.90	51.94	28.80	921,410
6/20/2017	+0.10 / +0.19%	51.70	53.00	51.60	51.90	51.89	28.80	616,860
6/19/2017	+0.10 / +0.19%	51.70	52.30	51.40	51.80	51.68	28.74	352,930
6/16/2017	-0.20 / -0.39%	52.00	52.40	51.70	51.70	51.95	28.69	247,730
6/15/2017	+0.90 / +1.76%	50.90	52.50	50.90	51.90	51.87	28.80	398,790
6/14/2017	0.00 / 0.00%	51.50	51.60	50.70	51.00	51.12	28.30	304,910
6/13/2017	+0.20 / +0.39%	50.60	51.80	50.60	51.00	51.23	28.30	389,150
6/12/2017	-1.60 / -3.05%	52.10	52.30	50.80	50.80	51.78	28.19	495,100
6/9/2017	0.00 / 0.00%	52.50	52.80	52.20	52.40	52.49	29.08	403,720

<<Previous 30 days Next 30 days>>

KSB News

17:25	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

More News

Related Companies

	Volume	Price	Change
ACM	197,900	0.60	20.00%
AMC	100	15.90	-3.05%
ATG	18,400	1.90	-5.00%
BKC	2,600	11.00	-0.90%
BMC	17,700	19.75	1.28%
BMJ	0	11.40	0.00%
CBI	1,800	9.50	0.00%
CMI	0	1.10	0.00%