Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2024	+0.30 / +1.55%	19.45	19.75	19.35	19.70	19.57	19.70	2,449,900
9/27/2024	+0.50 / +2.65%	18.95	19.50	18.85	19.40	19.23	19.40	3,196,300
9/26/2024	-0.15 / -0.79%	19.10	19.20	18.85	18.90	19.03	18.90	1,813,700
9/25/2024	+0.20 / +1.06%	19.00	19.25	18.80	19.05	19.09	19.05	2,341,300
9/24/2024	+0.35 / +1.89%	18.45	18.85	18.40	18.85	18.63	18.85	1,415,700
9/23/2024	+0.05 / +0.27%	18.50	18.75	18.35	18.50	18.57	18.50	897,300
9/20/2024	+0.05 / +0.27%	18.50	18.60	18.35	18.45	18.47	18.45	1,898,200
9/19/2024	0.00 / 0.00%	18.35	18.55	18.20	18.40	18.37	18.40	823,700
9/18/2024	-0.05 / -0.27%	18.50	18.50	18.20	18.40	18.37	18.40	1,267,500
9/17/2024	+0.30 / +1.65%	18.00	18.45	17.85	18.45	18.10	18.45	726,800
9/16/2024	+0.20 / +1.11%	18.00	18.20	17.65	18.15	17.94	18.15	918,300
9/13/2024	-0.30 / -1.64%	18.25	18.30	17.95	17.95	18.05	17.95	1,492,900
9/12/2024	-0.25 / -1.35%	18.50	18.55	18.20	18.25	18.34	18.25	534,400
9/11/2024	+0.10 / +0.54%	18.40	18.50	17.75	18.50	18.07	18.50	1,524,900
9/10/2024	-0.35 / -1.87%	18.85	18.95	18.35	18.40	18.55	18.40	1,324,400
9/9/2024	-0.10 / -0.53%	18.60	19.05	18.60	18.75	18.87	18.75	558,300
9/6/2024	-0.20 / -1.05%	19.05	19.05	18.75	18.85	18.88	18.85	646,400
9/5/2024	-0.05 / -0.26%	19.20	19.35	18.80	19.05	19.12	19.05	907,400
9/4/2024	+0.30 / +1.60%	18.40	19.30	18.40	19.10	18.95	19.10	1,148,400
8/30/2024	+0.05 / +0.27%	19.10	19.10	18.80	18.80	18.90	18.80	677,200
8/29/2024	-0.15 / -0.79%	18.95	19.00	18.75	18.75	18.83	18.75	529,400
8/28/2024	-0.05 / -0.26%	19.05	19.25	18.75	18.90	18.94	18.90	864,300
8/27/2024	-0.05 / -0.26%	19.00	19.30	18.90	18.95	19.05	18.95	978,400
8/26/2024	-0.10 / -0.52%	19.40	19.40	19.00	19.00	19.17	19.00	1,012,700
8/23/2024	-0.30 / -1.55%	19.40	19.50	18.90	19.10	19.21	19.10	1,705,300
8/22/2024	-0.10 / -0.51%	19.65	19.65	19.35	19.40	19.47	19.40	1,149,200
8/21/2024	+0.10 / +0.52%	19.60	20.20	19.50	19.50	19.84	19.50	2,052,500
8/20/2024	+0.20 / +1.04%	19.40	19.60	19.20	19.40	19.39	19.40	1,455,800
8/19/2024	-0.20 / -1.03%	19.60	19.60	19.20	19.20	19.39	19.20	1,279,200
8/16/2024	+1.00 / +5.43%	18.50	19.50	18.45	19.40	19.15	19.40	2,728,800

<<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