Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2018	-0.50 / -1.55%	32.20	32.20	31.50	31.70	31.88	20.32	105,920
9/13/2018	0.00 / 0.00%	32.50	32.60	31.75	32.20	32.20	20.64	407,060
9/12/2018	+0.10 / +0.31%	32.15	32.75	32.10	32.20	32.49	20.64	537,250
9/11/2018	+0.70 / +2.23%	31.40	32.30	31.35	32.10	31.75	20.58	259,150
9/10/2018	+0.30 / +0.96%	31.45	31.75	31.20	31.40	31.52	20.13	527,100
9/7/2018	-0.65 / -2.05%	31.95	31.95	30.10	31.10	31.18	19.94	149,770
9/6/2018	-0.35 / -1.09%	32.40	32.55	31.70	31.75	32.13	20.35	298,470
9/5/2018	+1.15 / +3.72%	31.00	32.50	31.00	32.10	31.94	20.58	427,120
9/4/2018	+1.65 / +5.63%	29.60	31.00	29.60	30.95	30.78	19.84	510,900
8/31/2018	-0.25 / -0.85%	29.55	29.55	29.25	29.30	29.42	18.78	84,460
8/30/2018	+0.05 / +0.17%	29.60	29.70	29.25	29.55	29.50	18.94	73,250
8/29/2018	+0.05 / +0.17%	29.45	29.50	29.20	29.50	29.35	18.91	151,990
8/28/2018	-0.05 / -0.17%	29.50	29.50	29.25	29.45	29.42	18.88	98,350
8/27/2018	0.00 / 0.00%	29.50	29.60	29.10	29.50	29.47	18.91	119,750
8/24/2018	0.00 / 0.00%	29.20	29.50	29.15	29.50	29.32	18.91	54,030
8/23/2018	0.00 / 0.00%	29.20	29.70	29.20	29.50	29.47	18.91	57,320
8/22/2018	+0.80 / +2.79%	28.70	29.70	28.70	29.50	29.41	18.91	102,150
8/21/2018	+0.20 / +0.70%	28.50	28.80	28.45	28.70	28.59	18.40	153,750
8/20/2018	-1.00 / -3.39%	29.30	29.90	28.50	28.50	28.87	18.27	118,830
8/17/2018	-0.50 / -1.67%	29.60	30.00	29.50	29.50	29.58	18.91	75,010
8/16/2018	-0.20 / -0.66%	29.65	30.15	29.55	30.00	29.70	19.23	91,770
8/15/2018	-0.10 / -0.33%	29.90	30.25	29.60	30.20	29.77	19.36	83,710
8/14/2018	+0.20 / +0.66%	30.10	30.45	29.70	30.30	29.88	19.43	141,350
8/13/2018	-0.25 / -0.82%	30.35	30.65	30.00	30.10	30.18	19.30	93,860
8/10/2018	+0.10 / +0.33%	29.85	30.35	29.75	30.35	29.98	19.46	117,180
8/9/2018	-0.50 / -1.63%	30.50	30.90	30.25	30.25	30.49	19.39	62,290
8/8/2018	+0.25 / +0.82%	30.50	30.90	30.50	30.75	30.70	19.71	95,490
8/7/2018	-2.50 / -7.58%	30.00	30.50	29.60	30.50	29.89	19.55	206,600
8/6/2018	0.00 / 0.00%	33.00	33.00	32.30	33.00	32.71	18.77	256,820
8/3/2018	-0.50 / -1.49%	33.60	33.60	32.70	33.00	32.93	18.77	140,830

<<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