Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-0.95 / -3.79%	24.60	25.85	24.10	24.10	24.74	20.39	4,257,300
2/21/2023	-0.40 / -1.57%	25.75	26.60	25.05	25.05	25.64	21.20	3,874,300
2/20/2023	+0.75 / +3.04%	24.70	25.50	24.60	25.45	25.10	21.54	2,622,200
2/17/2023	+0.70 / +2.92%	23.90	25.00	23.70	24.70	24.32	20.90	3,684,100
2/16/2023	+0.55 / +2.35%	23.80	24.10	23.45	24.00	23.80	20.31	1,758,800
2/15/2023	+1.50 / +6.83%	22.10	23.45	22.05	23.45	23.27	19.84	3,701,700
2/14/2023	+0.75 / +3.54%	21.70	22.30	21.25	21.95	21.94	18.57	1,565,300
2/13/2023	-0.70 / -3.20%	21.50	21.70	20.60	21.20	21.17	17.94	2,193,500
2/10/2023	-0.55 / -2.45%	22.55	22.80	21.80	21.90	22.22	18.53	2,151,300
2/9/2023	+0.35 / +1.58%	22.10	22.85	21.90	22.45	22.44	19.00	2,253,500
2/8/2023	+0.80 / +3.76%	21.70	22.55	20.60	22.10	21.41	18.70	2,680,900
2/7/2023	-1.55 / -6.78%	23.00	23.20	21.30	21.30	22.07	18.02	3,009,728
2/6/2023	-0.25 / -1.08%	22.80	23.70	22.60	22.85	22.97	19.34	1,563,200
2/3/2023	+1.05 / +4.76%	22.40	23.55	22.30	23.10	23.02	19.55	2,157,200
2/2/2023	-1.05 / -4.55%	22.80	23.10	22.00	22.05	22.54	18.66	2,771,700
2/1/2023	-1.70 / -6.85%	24.90	25.00	23.10	23.10	23.84	19.55	3,380,100
1/31/2023	+0.45 / +1.85%	24.50	24.80	24.20	24.80	24.51	20.99	1,544,700
1/30/2023	-0.85 / -3.37%	25.00	25.80	24.30	24.35	24.99	20.61	3,019,500
1/27/2023	+0.30 / +1.20%	25.00	26.00	24.50	25.20	25.14	21.33	2,184,900
1/19/2023	+0.65 / +2.68%	24.00	25.10	23.80	24.90	24.28	21.07	2,137,300
1/18/2023	-0.15 / -0.61%	24.50	24.80	24.00	24.25	24.30	20.52	1,477,900
1/17/2023	+0.50 / +2.09%	24.10	25.10	23.75	24.40	24.41	20.65	2,564,800
1/16/2023	+0.90 / +3.91%	23.30	24.10	23.15	23.90	23.74	20.23	1,992,900
1/13/2023	-0.45 / -1.92%	23.85	23.95	22.80	23.00	23.41	19.46	1,943,100
1/12/2023	+0.90 / +3.99%	22.70	23.45	22.20	23.45	22.85	19.84	2,644,100
1/11/2023	+0.65 / +2.97%	22.55	22.90	22.40	22.55	22.60	19.08	2,458,000
1/10/2023	+1.40 / +6.83%	20.50	21.90	20.30	21.90	21.28	18.53	1,832,400
1/9/2023	+0.20 / +0.99%	20.65	21.00	20.30	20.50	20.57	17.35	1,522,900
1/6/2023	-1.00 / -4.69%	21.30	21.55	20.30	20.30	20.90	17.18	2,174,000
1/5/2023	+0.90 / +4.41%	20.45	21.40	19.80	21.30	20.52	18.02	3,333,600

<<Previous 30 days Next 30 days>>

KSB News

16/12	KSB: BOD resolution dated December 12, 2024
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