Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2020	-0.05 / -0.16%	30.95	31.20	30.60	30.60	30.88	19.62	1,429,030
9/25/2020	-0.10 / -0.33%	30.75	30.75	30.35	30.65	30.56	19.65	977,230
9/24/2020	-0.45 / -1.44%	30.90	31.30	30.50	30.75	30.83	19.71	649,220
9/23/2020	+1.05 / +3.48%	30.10	31.20	29.70	31.20	30.24	20.00	1,404,830
9/22/2020	-0.65 / -2.11%	30.55	30.90	29.80	30.15	30.26	19.33	1,929,050
9/21/2020	-0.50 / -1.60%	31.45	31.90	30.60	30.80	31.39	19.75	1,058,540
9/18/2020	+0.80 / +2.62%	30.80	31.40	30.70	31.30	31.08	20.07	961,730
9/17/2020	-0.15 / -0.49%	30.65	31.20	30.15	30.50	30.60	19.55	1,184,750
9/16/2020	+0.05 / +0.16%	31.00	31.30	30.50	30.65	30.83	19.65	849,920
9/15/2020	-0.40 / -1.29%	31.00	31.45	30.50	30.60	30.91	19.62	1,174,520
9/14/2020	+1.10 / +3.68%	29.90	31.40	29.90	31.00	30.81	19.87	1,154,410
9/11/2020	+0.10 / +0.34%	29.60	30.30	29.50	29.90	29.96	19.17	805,230
9/10/2020	-0.70 / -2.30%	30.65	30.65	29.65	29.80	30.19	19.10	1,517,480
9/9/2020	+0.70 / +2.35%	29.10	30.50	29.10	30.50	29.71	19.55	1,424,760
9/8/2020	+0.35 / +1.19%	29.50	30.50	29.50	29.80	29.91	19.10	1,421,940
9/7/2020	+1.05 / +3.70%	28.50	30.00	28.40	29.45	29.35	18.88	2,723,170
9/4/2020	+0.80 / +2.90%	27.00	28.85	27.00	28.40	28.28	18.21	2,431,490
9/3/2020	-0.35 / -1.25%	28.50	28.50	27.50	27.60	27.81	17.69	917,720
9/1/2020	+0.95 / +3.52%	26.90	27.95	26.85	27.95	27.53	17.92	1,144,640
8/31/2020	-0.70 / -2.53%	27.90	28.00	26.70	27.00	27.14	17.31	2,002,770
8/28/2020	-0.95 / -3.32%	28.80	29.00	27.70	27.70	28.23	17.76	1,696,090
8/27/2020	+0.65 / +2.32%	28.00	29.40	28.00	28.65	28.75	18.37	1,080,160
8/26/2020	-0.05 / -0.18%	27.70	28.55	27.70	28.00	28.00	17.95	1,109,730
8/25/2020	-0.25 / -0.88%	28.00	28.55	28.00	28.05	28.26	17.98	1,686,350
8/24/2020	+0.45 / +1.62%	28.50	28.85	28.00	28.30	28.45	18.14	1,702,890
8/21/2020	+1.35 / +5.09%	26.80	28.00	26.80	27.85	27.62	17.85	1,811,020
8/20/2020	-0.30 / -1.12%	26.75	26.90	26.30	26.50	26.61	16.99	2,205,910
8/19/2020	+0.25 / +0.94%	26.50	27.20	26.40	26.80	26.87	17.18	2,450,250
8/18/2020	0.00 / 0.00%	26.55	26.85	26.20	26.55	26.57	17.02	1,148,760
8/17/2020	+0.10 / +0.38%	26.05	27.00	25.60	26.55	26.20	17.02	2,205,520

<<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
10:55	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