Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/29/2023	+0.30 / +1.20%	25.00	25.35	24.85	25.20	25.14	21.33	768,700
11/28/2023	0.00 / 0.00%	25.00	25.20	24.25	24.90	24.66	21.07	1,270,700
11/27/2023	-0.40 / -1.58%	25.15	25.50	24.80	24.90	25.08	21.07	445,800
11/24/2023	+0.35 / +1.40%	25.00	25.30	23.70	25.30	24.60	21.41	1,976,000
11/23/2023	-1.85 / -6.90%	26.85	26.85	24.95	24.95	26.14	21.11	1,997,200
11/22/2023	+0.45 / +1.71%	26.40	27.00	26.25	26.80	26.59	22.68	1,958,900
11/21/2023	+0.45 / +1.74%	26.30	26.45	26.00	26.35	26.22	22.30	897,600
11/20/2023	0.00 / 0.00%	25.10	26.30	25.10	25.90	25.83	21.92	1,361,000
11/17/2023	+0.40 / +1.57%	25.70	26.50	25.50	25.90	26.02	21.92	3,647,400
11/16/2023	+0.20 / +0.79%	25.15	25.50	25.10	25.50	25.31	21.58	781,300
11/15/2023	+0.10 / +0.40%	25.85	25.85	25.25	25.30	25.59	21.41	1,116,100
11/14/2023	+0.20 / +0.80%	25.40	25.65	25.10	25.20	25.36	21.33	1,372,500
11/13/2023	+0.15 / +0.60%	25.10	25.45	24.60	25.00	25.04	21.16	1,085,500
11/10/2023	-0.25 / -1.00%	24.90	25.60	24.65	24.85	25.00	21.03	1,675,600
11/9/2023	+0.15 / +0.60%	25.15	25.85	24.95	25.10	25.41	21.24	2,099,200
11/8/2023	+1.60 / +6.85%	23.35	24.95	23.35	24.95	24.19	21.11	1,740,600
11/7/2023	0.00 / 0.00%	23.35	24.10	23.10	23.35	23.76	19.76	1,537,500
11/6/2023	+0.35 / +1.52%	23.10	23.45	22.85	23.35	23.17	19.76	1,105,200
11/3/2023	+0.20 / +0.88%	23.00	23.45	22.20	23.00	22.93	19.46	1,588,700
11/2/2023	+1.45 / +6.79%	21.90	22.80	21.60	22.80	22.27	19.29	1,354,800
11/1/2023	+0.35 / +1.67%	21.10	21.35	20.30	21.35	20.88	18.07	1,233,800
10/31/2023	-0.85 / -3.89%	22.25	22.25	20.55	21.00	21.32	17.77	1,636,000
10/30/2023	-1.50 / -6.42%	23.30	23.30	21.85	21.85	22.58	18.49	1,119,800

<<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