Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2023	+0.25 / +0.81%	31.30	31.65	31.05	31.25	31.38	26.45	1,876,200
8/11/2023	+0.50 / +1.64%	30.65	31.00	30.40	31.00	30.70	26.23	2,415,600
8/10/2023	-1.30 / -4.09%	31.85	31.95	30.50	30.50	31.12	25.81	4,535,500
8/9/2023	-0.25 / -0.78%	32.05	32.40	31.80	31.80	32.00	26.91	1,795,900
8/8/2023	-0.55 / -1.69%	32.85	32.90	32.00	32.05	32.32	27.12	2,010,000
8/7/2023	+0.70 / +2.19%	32.20	32.95	31.90	32.60	32.37	27.59	3,301,000
8/4/2023	+0.15 / +0.47%	31.80	32.20	31.65	31.90	31.88	27.00	2,721,700
8/3/2023	-0.35 / -1.09%	32.30	32.65	31.70	31.75	32.21	26.87	3,148,700
8/2/2023	+0.50 / +1.58%	31.70	32.10	31.60	32.10	31.92	27.16	2,061,500
8/1/2023	-0.20 / -0.63%	31.75	32.50	31.60	31.60	32.02	26.74	4,347,200
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

<<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
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
20/09	KSB: Update Regulation on information disclosure