Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2024	+0.40 / +1.39%	28.70	29.55	28.65	29.10	29.04	24.63	1,582,700
1/10/2024	-0.25 / -0.86%	28.95	29.25	28.70	28.70	28.98	24.29	2,166,600
1/9/2024	-0.40 / -1.36%	29.50	29.50	28.85	28.95	29.13	24.50	1,622,100
1/8/2024	+0.60 / +2.09%	28.90	30.00	28.50	29.35	29.19	24.84	3,339,600
1/5/2024	+0.55 / +1.95%	28.35	29.30	28.35	28.75	28.87	24.33	3,103,400
1/4/2024	-0.15 / -0.53%	28.50	28.55	28.20	28.20	28.36	23.86	1,810,300
1/3/2024	+1.85 / +6.98%	26.50	28.35	26.45	28.35	28.00	23.99	5,607,000
1/2/2024	-0.25 / -0.93%	26.90	27.05	26.50	26.50	26.71	22.43	1,155,600
12/29/2023	+0.50 / +1.90%	26.40	27.20	26.30	26.75	26.82	22.64	2,120,100
12/28/2023	-0.05 / -0.19%	26.40	26.50	26.20	26.25	26.32	22.21	817,800
12/27/2023	+0.05 / +0.19%	26.35	26.55	26.20	26.30	26.35	22.26	1,019,800
12/26/2023	+0.05 / +0.19%	26.50	26.50	26.15	26.25	26.36	22.21	1,000,600
12/25/2023	+0.65 / +2.54%	25.55	26.25	25.55	26.20	25.98	22.17	718,900
12/22/2023	-0.05 / -0.20%	25.75	25.85	25.50	25.55	25.61	21.62	711,900
12/21/2023	-0.05 / -0.19%	25.45	25.65	25.25	25.60	25.48	21.66	425,800
12/20/2023	+0.45 / +1.79%	25.35	25.75	25.20	25.65	25.38	21.71	799,800
12/19/2023	+0.20 / +0.80%	25.10	25.30	24.80	25.20	25.06	21.33	525,500
12/18/2023	-0.70 / -2.72%	25.55	25.70	25.00	25.00	25.24	21.16	930,600
12/15/2023	-0.40 / -1.53%	26.10	26.15	25.55	25.70	25.88	21.75	805,500
12/14/2023	-0.20 / -0.76%	26.70	26.70	25.90	26.10	26.28	22.09	849,500
12/13/2023	0.00 / 0.00%	26.40	26.90	26.15	26.30	26.48	22.26	1,270,300
12/12/2023	0.00 / 0.00%	26.55	26.55	26.25	26.30	26.34	22.26	479,000
12/11/2023	-0.20 / -0.75%	26.50	26.50	26.05	26.30	26.32	22.26	608,000
12/8/2023	+0.30 / +1.15%	26.30	26.90	26.00	26.50	26.54	22.43	1,304,100
12/7/2023	-0.75 / -2.78%	27.05	27.25	25.90	26.20	26.51	22.17	1,966,300
12/6/2023	+0.35 / +1.32%	26.65	27.10	26.60	26.95	26.88	22.81	1,552,500
12/5/2023	+0.10 / +0.38%	26.65	26.75	26.40	26.60	26.54	22.51	1,456,300
12/4/2023	+1.20 / +4.74%	25.70	26.75	25.65	26.50	26.22	22.43	2,081,700
12/1/2023	+0.25 / +1.00%	25.30	25.40	24.90	25.30	25.13	21.41	848,800
11/30/2023	-0.15 / -0.60%	25.45	25.65	25.05	25.05	25.36	21.20	900,000

<<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