Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2022	+1.00 / +5.00%	18.60	21.00	18.60	21.00	19.37	17.77	1,865,700
10/7/2022	-1.50 / -6.98%	21.35	21.35	20.00	20.00	20.07	16.92	1,466,200
10/6/2022	-1.60 / -6.93%	23.00	23.00	21.50	21.50	21.99	18.19	868,800
10/5/2022	+0.65 / +2.90%	22.70	23.30	22.15	23.10	22.86	19.55	855,800
10/4/2022	0.00 / 0.00%	22.90	22.90	20.90	22.45	21.83	19.00	1,442,200
10/3/2022	-1.65 / -6.85%	24.10	24.10	22.45	22.45	22.87	19.00	991,900
9/30/2022	0.00 / 0.00%	23.50	24.10	22.45	24.10	22.88	20.39	2,138,800
9/29/2022	-1.80 / -6.95%	26.20	26.20	24.10	24.10	24.71	20.39	2,075,600
9/28/2022	-1.90 / -6.83%	27.50	27.85	25.90	25.90	26.49	21.92	2,653,300
9/27/2022	-0.25 / -0.89%	28.10	28.70	27.60	27.80	28.19	23.53	2,243,200
9/26/2022	+0.55 / +2.00%	27.00	28.20	27.00	28.05	27.59	23.74	3,439,400
9/23/2022	+0.90 / +3.38%	26.90	27.50	26.65	27.50	27.15	23.27	2,425,200
9/22/2022	+1.25 / +4.93%	25.00	26.70	25.00	26.60	26.08	22.51	1,478,800
9/21/2022	+0.35 / +1.40%	24.90	25.75	24.85	25.35	25.39	21.45	653,200
9/20/2022	+0.45 / +1.83%	24.80	25.10	24.45	25.00	24.73	21.16	593,700
9/19/2022	-1.05 / -4.10%	25.60	25.70	24.55	24.55	25.07	20.78	1,007,900
9/16/2022	-0.50 / -1.92%	25.90	26.10	25.60	25.60	25.85	21.66	766,500
9/15/2022	-0.30 / -1.14%	26.70	26.80	26.10	26.10	26.51	22.09	690,100
9/14/2022	+0.55 / +2.13%	25.05	26.45	24.90	26.40	25.88	22.34	1,009,000
9/13/2022	-0.05 / -0.19%	26.00	26.05	25.55	25.85	25.80	21.88	423,800
9/12/2022	+0.10 / +0.39%	25.95	26.40	25.80	25.90	26.07	21.92	419,300
9/9/2022	+0.30 / +1.18%	25.60	25.80	24.80	25.80	25.40	21.83	769,100
9/8/2022	-1.10 / -4.14%	26.80	26.80	25.40	25.50	26.00	21.58	1,370,400
9/7/2022	-1.00 / -3.62%	27.60	27.60	26.60	26.60	26.97	22.51	1,186,700
9/6/2022	+0.40 / +1.47%	27.50	28.10	27.45	27.60	27.74	23.36	990,900
9/5/2022	+0.15 / +0.55%	27.35	27.60	27.10	27.20	27.31	23.02	740,700
8/31/2022	+0.25 / +0.93%	26.70	27.45	26.70	27.05	27.00	22.89	712,300
8/30/2022	-0.15 / -0.56%	27.50	27.50	26.80	26.80	27.09	22.68	847,000
8/29/2022	-0.65 / -2.36%	27.00	27.40	26.05	26.95	26.70	22.81	1,608,600
8/26/2022	-1.00 / -3.50%	28.60	28.75	27.60	27.60	28.16	23.36	1,382,800

<<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
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

More News

Related Companies

	Volume	Price	Change
ACM	0	0.50	0.00%
AMC	0	16.80	0.00%
ATG	0	2.70	0.00%
BKC	14,000	12.50	7.76%
BMC	54,900	21.30	-0.23%
BMJ	0	10.20	0.00%
CBI	2,100	9.50	2.15%
CMI	0	1.10	0.00%