Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2023	-0.20 / -0.63%	32.10	32.40	31.80	31.80	32.01	26.91	1,881,100
7/28/2023	+0.50 / +1.59%	31.70	32.05	31.40	32.00	31.67	27.08	2,165,300
7/27/2023	-0.35 / -1.10%	32.00	32.30	31.20	31.50	31.61	26.66	3,534,800
7/26/2023	+0.05 / +0.16%	31.80	32.40	31.75	31.85	31.92	26.95	1,551,500
7/25/2023	-0.70 / -2.15%	32.55	32.55	31.65	31.80	31.98	26.91	3,382,800
7/24/2023	+0.30 / +0.93%	32.45	33.25	31.95	32.50	32.61	27.50	2,873,100
7/21/2023	+0.20 / +0.63%	32.30	32.30	31.80	32.20	32.00	27.25	2,392,600
7/20/2023	+1.05 / +3.39%	30.95	32.35	30.80	32.00	31.79	27.08	4,866,000
7/19/2023	+0.15 / +0.49%	31.10	31.45	30.75	30.95	31.03	26.19	2,515,300
7/18/2023	-0.40 / -1.28%	31.10	31.30	30.75	30.80	30.94	26.06	2,808,600
7/17/2023	-0.30 / -0.95%	31.50	31.75	31.10	31.20	31.38	26.40	2,379,400
7/14/2023	+0.30 / +0.96%	31.40	32.00	31.20	31.50	31.59	26.66	2,915,300
7/13/2023	+0.25 / +0.81%	31.10	31.40	30.90	31.20	31.16	26.40	1,764,400
7/12/2023	+0.05 / +0.16%	31.10	31.60	30.80	30.95	31.13	26.19	2,460,300
7/11/2023	-0.35 / -1.12%	31.30	31.50	30.90	30.90	31.16	26.15	2,657,900
7/10/2023	-0.05 / -0.16%	31.60	31.95	31.10	31.25	31.39	26.45	3,048,100
7/7/2023	+0.30 / +0.97%	30.90	31.60	30.90	31.30	31.23	26.49	2,301,200
7/6/2023	+0.75 / +2.48%	30.25	31.00	30.15	31.00	30.53	26.23	3,061,700
7/5/2023	-0.55 / -1.79%	31.10	31.40	30.25	30.25	30.83	25.60	3,306,100
7/4/2023	0.00 / 0.00%	30.95	31.25	30.45	30.80	30.77	26.06	2,696,000
7/3/2023	+1.00 / +3.36%	30.05	31.45	30.05	30.80	31.00	26.06	4,791,000
6/30/2023	0.00 / 0.00%	29.90	30.50	29.80	29.80	30.07	25.22	2,105,200
6/29/2023	+0.30 / +1.02%	29.35	31.20	29.05	29.80	29.91	25.22	4,730,400
6/28/2023	-0.30 / -1.01%	30.00	30.25	29.50	29.50	29.70	24.96	2,105,900
6/27/2023	-0.20 / -0.67%	30.05	30.50	29.60	29.80	30.00	25.22	2,982,400
6/26/2023	+0.05 / +0.17%	30.15	30.30	28.80	30.00	29.43	25.39	5,716,100
6/23/2023	+0.75 / +2.57%	29.40	30.45	29.00	29.95	29.65	25.34	4,675,800
6/22/2023	+0.05 / +0.17%	29.50	29.70	29.00	29.20	29.26	24.71	3,147,100
6/21/2023	+1.90 / +6.97%	27.45	29.15	27.35	29.15	28.32	24.67	10,039,800
6/20/2023	+0.85 / +3.22%	26.60	27.25	26.50	27.25	26.85	23.06	2,580,800

<<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